建信创业板ETF sz.159956
2.50
+2.50%
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 | 2.32 | 2.33 | 2.29 | 2.33 | +0.39% | 0.05 | 4.65% |
| 2026-04-20 | 2.31 | 2.34 | 2.30 | 2.32 | +0.13% | 0.04 | 3.93% |
| 2026-04-17 | 2.29 | 2.33 | 2.29 | 2.32 | +1.13% | 0.05 | 4.36% |
| 2026-04-16 | 2.24 | 2.29 | 2.23 | 2.29 | +3.43% | 0.02 | 1.50% |
| 2026-04-15 | 2.27 | 2.27 | 2.21 | 2.22 | -1.42% | 0.05 | 4.92% |
| 2026-04-14 | 2.22 | 2.25 | 2.21 | 2.25 | +2.41% | 0.03 | 2.48% |
| 2026-04-13 | 2.17 | 2.21 | 2.17 | 2.20 | +0.78% | 0.02 | 2.05% |
| 2026-04-10 | 2.11 | 2.19 | 2.11 | 2.18 | +3.71% | 0.07 | 6.41% |
| 2026-04-09 | 2.09 | 2.11 | 2.08 | 2.10 | -0.57% | 0.05 | 4.38% |
| 2026-04-08 | 2.02 | 2.11 | 2.02 | 2.11 | +5.70% | 0.02 | 1.87% |
| 2026-04-07 | 1.99 | 2.05 | 1.98 | 2.00 | +0.55% | 0.04 | 3.54% |
| 2026-04-03 | 2.00 | 2.02 | 1.99 | 1.99 | -0.90% | 0.04 | 3.66% |
| 2026-04-02 | 2.03 | 2.04 | 2.00 | 2.01 | -2.15% | 0.04 | 3.87% |
| 2026-04-01 | 2.06 | 2.06 | 2.03 | 2.05 | +1.74% | 0.02 | 1.76% |
| 2026-03-31 | 2.05 | 2.09 | 2.02 | 2.02 | -2.47% | 0.04 | 3.47% |
| 2026-03-30 | 2.06 | 2.07 | 2.04 | 2.07 | -0.86% | 0.05 | 5.06% |
| 2026-03-27 | 2.05 | 2.10 | 2.05 | 2.08 | +0.58% | 0.01 | 1.42% |
| 2026-03-26 | 2.09 | 2.11 | 2.06 | 2.07 | -1.33% | 0.04 | 3.48% |
| 2026-03-25 | 2.06 | 2.10 | 2.06 | 2.10 | +2.09% | 0.04 | 3.98% |
| 2026-03-24 | 2.08 | 2.12 | 2.00 | 2.06 | +0.78% | 0.10 | 10.26% |