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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.00 | 2.02 | 1.95 | 1.97 | -3.11% | 4.30 | 3.91% |
| 2026-03-20 | 2.02 | 2.08 | 2.02 | 2.03 | +1.10% | 4.71 | 4.08% |
| 2026-03-19 | 2.00 | 2.04 | 2.00 | 2.01 | -1.08% | 4.17 | 3.69% |
| 2026-03-18 | 2.00 | 2.03 | 1.98 | 2.03 | +1.96% | 2.58 | 2.27% |
| 2026-03-17 | 2.04 | 2.05 | 1.99 | 1.99 | -2.26% | 3.70 | 3.25% |
| 2026-03-16 | 2.00 | 2.04 | 1.99 | 2.04 | +1.45% | 4.70 | 4.04% |
| 2026-03-13 | 1.99 | 2.02 | 1.99 | 2.01 | -0.20% | 2.67 | 2.30% |
| 2026-03-12 | 2.02 | 2.03 | 1.99 | 2.01 | -0.89% | 3.02 | 2.60% |
| 2026-03-11 | 2.00 | 2.05 | 2.00 | 2.03 | +1.35% | 3.40 | 2.84% |
| 2026-03-10 | 1.97 | 2.00 | 1.97 | 2.00 | +3.04% | 3.66 | 3.06% |
| 2026-03-09 | 1.93 | 1.95 | 1.88 | 1.94 | -0.72% | 2.98 | 2.61% |
| 2026-03-06 | 1.94 | 1.97 | 1.92 | 1.96 | +0.31% | 2.83 | 2.41% |
| 2026-03-05 | 1.95 | 1.98 | 1.93 | 1.95 | +1.67% | 4.76 | 3.94% |
| 2026-03-04 | 1.93 | 1.95 | 1.91 | 1.92 | -1.34% | 4.38 | 3.73% |
| 2026-03-03 | 2.00 | 2.02 | 1.94 | 1.94 | -2.46% | 6.53 | 5.29% |
| 2026-03-02 | 1.98 | 2.01 | 1.97 | 1.99 | -0.65% | 4.65 | 3.70% |
| 2026-02-27 | 2.01 | 2.01 | 1.99 | 2.01 | -1.04% | 3.20 | 2.54% |
| 2026-02-26 | 2.03 | 2.03 | 2.00 | 2.03 | -0.30% | 2.83 | 2.25% |
| 2026-02-25 | 2.00 | 2.04 | 2.00 | 2.03 | +1.45% | 2.43 | 1.90% |
| 2026-02-24 | 2.01 | 2.02 | 1.99 | 2.00 | +0.75% | 2.28 | 1.78% |