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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.00 | 2.01 | 1.98 | 1.99 | -1.39% | 2.32 | 1.82% |
| 2026-02-12 | 1.99 | 2.02 | 1.99 | 2.02 | +1.36% | 2.03 | 1.56% |
| 2026-02-11 | 2.01 | 2.01 | 1.99 | 1.99 | -1.14% | 2.30 | 1.78% |
| 2026-02-10 | 2.02 | 2.03 | 2.01 | 2.01 | -0.30% | 0.69 | 0.53% |
| 2026-02-09 | 2.00 | 2.02 | 1.98 | 2.02 | +2.80% | 2.81 | 2.15% |
| 2026-02-06 | 1.95 | 1.99 | 1.94 | 1.96 | -0.61% | 1.95 | 1.52% |
| 2026-02-05 | 2.00 | 2.00 | 1.96 | 1.98 | -1.54% | 3.23 | 2.52% |
| 2026-02-04 | 2.00 | 2.01 | 1.97 | 2.01 | -0.35% | 3.32 | 2.59% |
| 2026-02-03 | 2.00 | 2.02 | 1.97 | 2.01 | +1.77% | 6.53 | 5.09% |
| 2026-02-02 | 2.03 | 2.05 | 1.98 | 1.98 | -2.51% | 4.50 | 3.53% |
| 2026-01-30 | 1.99 | 2.04 | 1.97 | 2.03 | +1.45% | 2.91 | 2.26% |
| 2026-01-29 | 2.01 | 2.03 | 2.00 | 2.00 | -0.55% | 12.67 | 9.14% |
| 2026-01-28 | 2.03 | 2.04 | 2.00 | 2.01 | -0.59% | 5.05 | 3.61% |
| 2026-01-27 | 2.01 | 2.04 | 1.98 | 2.02 | +0.55% | 3.19 | 2.25% |
| 2026-01-26 | 2.03 | 2.04 | 2.00 | 2.01 | -0.74% | 2.41 | 1.69% |
| 2026-01-23 | 2.02 | 2.03 | 2.01 | 2.03 | +0.60% | 2.70 | 1.89% |
| 2026-01-22 | 2.00 | 2.02 | 1.99 | 2.02 | +1.00% | 3.78 | 2.63% |
| 2026-01-21 | 1.98 | 2.02 | 1.97 | 2.00 | +0.50% | 3.34 | 2.33% |
| 2026-01-20 | 2.02 | 2.03 | 1.97 | 1.99 | -1.73% | 2.79 | 1.97% |
| 2026-01-19 | 2.02 | 2.05 | 2.02 | 2.02 | -0.74% | 2.81 | 1.93% |