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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.12 | 2.12 | 2.04 | 2.04 | -3.72% | 0.11 | 10.10% |
| 2026-03-20 | 2.10 | 2.16 | 2.10 | 2.12 | +1.34% | 0.08 | 7.25% |
| 2026-03-19 | 2.10 | 2.12 | 2.08 | 2.09 | -1.18% | 0.02 | 1.82% |
| 2026-03-18 | 2.08 | 2.12 | 2.07 | 2.12 | +1.97% | 0.02 | 1.91% |
| 2026-03-17 | 2.12 | 2.14 | 2.08 | 2.08 | -2.07% | 0.03 | 2.55% |
| 2026-03-16 | 2.08 | 2.12 | 2.07 | 2.12 | +1.58% | 0.01 | 1.30% |
| 2026-03-13 | 2.09 | 2.11 | 2.09 | 2.09 | -0.33% | 0.02 | 2.10% |
| 2026-03-12 | 2.11 | 2.12 | 2.08 | 2.10 | -1.09% | 0.03 | 2.83% |
| 2026-03-11 | 2.10 | 2.14 | 2.10 | 2.12 | +1.24% | 0.06 | 5.75% |
| 2026-03-10 | 2.04 | 2.09 | 2.04 | 2.09 | +3.10% | 0.04 | 3.75% |
| 2026-03-09 | 2.02 | 2.04 | 1.97 | 2.03 | -0.73% | 0.09 | 8.57% |
| 2026-03-06 | 2.02 | 2.05 | 2.02 | 2.04 | +0.79% | 0.01 | 0.89% |
| 2026-03-05 | 2.04 | 2.06 | 2.01 | 2.03 | +1.30% | 0.02 | 1.50% |
| 2026-03-04 | 2.02 | 2.03 | 1.99 | 2.00 | -1.33% | 0.03 | 2.65% |
| 2026-03-03 | 2.06 | 2.10 | 2.03 | 2.03 | -2.55% | 0.04 | 3.64% |
| 2026-03-02 | 2.09 | 2.09 | 2.06 | 2.08 | -0.53% | 0.03 | 2.64% |
| 2026-02-27 | 2.10 | 2.10 | 2.08 | 2.09 | -1.13% | 0.01 | 0.74% |
| 2026-02-26 | 2.12 | 2.12 | 2.09 | 2.12 | -0.19% | 0.01 | 0.82% |
| 2026-02-25 | 2.09 | 2.13 | 2.09 | 2.12 | +1.34% | 0.01 | 1.06% |
| 2026-02-24 | 2.10 | 2.12 | 2.08 | 2.09 | +0.72% | 0.01 | 0.66% |