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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.22 | 2.24 | 2.19 | 2.24 | +0.31% | 4.07 | 4.03% |
| 2026-04-20 | 2.22 | 2.24 | 2.21 | 2.23 | 0.00% | 6.48 | 6.13% |
| 2026-04-17 | 2.21 | 2.23 | 2.19 | 2.23 | +1.36% | 5.26 | 4.93% |
| 2026-04-16 | 2.13 | 2.20 | 2.13 | 2.20 | +3.29% | 3.33 | 3.16% |
| 2026-04-15 | 2.18 | 2.18 | 2.11 | 2.13 | -1.34% | 4.65 | 4.41% |
| 2026-04-14 | 2.13 | 2.16 | 2.12 | 2.16 | +2.52% | 4.57 | 4.24% |
| 2026-04-13 | 2.07 | 2.12 | 2.07 | 2.11 | +1.01% | 7.72 | 6.93% |
| 2026-04-10 | 2.03 | 2.10 | 2.03 | 2.08 | +3.63% | 5.26 | 4.66% |
| 2026-04-09 | 2.02 | 2.02 | 2.00 | 2.01 | -0.84% | 2.25 | 2.05% |
| 2026-04-08 | 2.10 | 2.10 | 1.95 | 2.03 | +5.90% | 5.41 | 5.00% |
| 2026-04-07 | 1.91 | 1.93 | 1.90 | 1.92 | +0.47% | 1.96 | 1.88% |
| 2026-04-03 | 1.93 | 1.94 | 1.91 | 1.91 | -0.78% | 1.60 | 1.52% |
| 2026-04-02 | 1.95 | 1.96 | 1.91 | 1.92 | -2.24% | 4.71 | 4.45% |
| 2026-04-01 | 1.97 | 1.97 | 1.94 | 1.97 | +1.50% | 4.64 | 4.22% |
| 2026-03-31 | 1.98 | 1.99 | 1.93 | 1.94 | -2.32% | 3.12 | 2.89% |
| 2026-03-30 | 1.97 | 1.99 | 1.95 | 1.98 | -0.65% | 2.35 | 2.15% |
| 2026-03-27 | 1.96 | 2.01 | 1.96 | 2.00 | +0.50% | 2.30 | 2.09% |
| 2026-03-26 | 2.00 | 2.03 | 1.98 | 1.99 | -1.14% | 2.12 | 1.91% |
| 2026-03-25 | 1.98 | 2.02 | 1.98 | 2.01 | +2.08% | 2.74 | 2.45% |
| 2026-03-24 | 1.98 | 1.99 | 1.91 | 1.97 | +0.15% | 3.05 | 2.82% |