易方达创业板ETF sz.159915
3.95
+2.60%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.30 | 3.31 | 3.26 | 3.27 | -1.63% | 30.77 | 4.89% |
| 2026-02-12 | 3.28 | 3.32 | 3.28 | 3.32 | +1.41% | 31.46 | 4.89% |
| 2026-02-11 | 3.30 | 3.31 | 3.27 | 3.27 | -1.15% | 26.69 | 4.24% |
| 2026-02-10 | 3.33 | 3.33 | 3.31 | 3.31 | -0.30% | 17.86 | 2.82% |
| 2026-02-09 | 3.29 | 3.33 | 3.26 | 3.32 | +2.85% | 32.65 | 5.08% |
| 2026-02-06 | 3.21 | 3.27 | 3.19 | 3.23 | -0.28% | 28.43 | 4.52% |
| 2026-02-05 | 3.26 | 3.28 | 3.23 | 3.24 | -1.79% | 32.01 | 5.08% |
| 2026-02-04 | 3.29 | 3.31 | 3.23 | 3.30 | -0.48% | 38.52 | 6.14% |
| 2026-02-03 | 3.30 | 3.32 | 3.24 | 3.31 | +1.88% | 39.52 | 6.30% |
| 2026-02-02 | 3.34 | 3.38 | 3.25 | 3.25 | -2.49% | 38.02 | 6.07% |
| 2026-01-30 | 3.29 | 3.35 | 3.24 | 3.33 | +1.31% | 42.71 | 6.65% |
| 2026-01-29 | 3.30 | 3.34 | 3.28 | 3.29 | -0.45% | 53.79 | 8.16% |
| 2026-01-28 | 3.34 | 3.35 | 3.29 | 3.31 | -0.60% | 64.65 | 9.42% |
| 2026-01-27 | 3.31 | 3.35 | 3.26 | 3.33 | +0.67% | 58.53 | 8.31% |
| 2026-01-26 | 3.35 | 3.35 | 3.29 | 3.31 | -0.96% | 55.59 | 7.70% |
| 2026-01-23 | 3.32 | 3.34 | 3.30 | 3.34 | +0.66% | 30.19 | 4.17% |
| 2026-01-22 | 3.30 | 3.32 | 3.26 | 3.31 | +1.04% | 58.94 | 7.92% |
| 2026-01-21 | 3.24 | 3.31 | 3.24 | 3.28 | +0.55% | 39.33 | 5.25% |
| 2026-01-20 | 3.32 | 3.33 | 3.24 | 3.26 | -1.66% | 76.28 | 9.84% |
| 2026-01-19 | 3.33 | 3.37 | 3.31 | 3.32 | -0.84% | 64.81 | 7.96% |