广发创业板ETF sz.159952
2.40
+2.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.34 | 2.41 | 2.33 | 2.40 | +2.92% | 5.24 | 5.02% |
| 2026-05-21 | 2.42 | 2.44 | 2.33 | 2.33 | -2.35% | 6.69 | 6.47% |
| 2026-05-20 | 2.36 | 2.40 | 2.36 | 2.39 | +0.38% | 3.46 | 3.36% |
| 2026-05-19 | 2.37 | 2.38 | 2.32 | 2.38 | -0.13% | 5.38 | 5.36% |
| 2026-05-18 | 2.36 | 2.41 | 2.36 | 2.38 | -0.29% | 3.92 | 3.78% |
| 2026-05-15 | 2.40 | 2.44 | 2.35 | 2.39 | -0.71% | 8.13 | 7.69% |
| 2026-05-14 | 2.48 | 2.49 | 2.40 | 2.41 | -2.00% | 5.59 | 5.25% |
| 2026-05-13 | 2.37 | 2.46 | 2.37 | 2.46 | +2.63% | 5.20 | 4.96% |
| 2026-05-12 | 2.39 | 2.41 | 2.37 | 2.39 | +0.08% | 5.67 | 5.31% |
| 2026-05-11 | 2.32 | 2.40 | 2.31 | 2.39 | +3.51% | 3.68 | 3.51% |
| 2026-05-08 | 2.31 | 2.34 | 2.30 | 2.31 | -1.03% | 3.12 | 2.99% |
| 2026-05-07 | 2.31 | 2.34 | 2.29 | 2.33 | +1.39% | 3.48 | 3.33% |
| 2026-05-06 | 2.27 | 2.32 | 2.25 | 2.30 | +2.86% | 4.61 | 4.51% |
| 2026-04-30 | 2.25 | 2.26 | 2.23 | 2.24 | -0.27% | 2.78 | 2.76% |
| 2026-04-29 | 2.17 | 2.25 | 2.17 | 2.24 | +2.51% | 3.24 | 3.29% |
| 2026-04-28 | 2.21 | 2.21 | 2.18 | 2.19 | -1.53% | 3.26 | 3.37% |
| 2026-04-27 | 2.23 | 2.24 | 2.21 | 2.22 | -0.40% | 2.87 | 2.89% |
| 2026-04-24 | 2.24 | 2.25 | 2.20 | 2.23 | -1.41% | 6.44 | 6.63% |
| 2026-04-23 | 2.29 | 2.30 | 2.24 | 2.26 | -1.01% | 4.71 | 4.69% |
| 2026-04-22 | 2.23 | 2.29 | 2.22 | 2.29 | +2.19% | 4.33 | 4.29% |