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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.09 | 2.10 | 2.08 | 2.08 | -1.38% | 0.01 | 0.98% |
| 2026-02-12 | 2.08 | 2.11 | 2.08 | 2.11 | +1.20% | 0.01 | 1.07% |
| 2026-02-11 | 2.10 | 2.10 | 2.08 | 2.08 | -0.95% | 0.01 | 0.59% |
| 2026-02-10 | 2.10 | 2.12 | 2.10 | 2.10 | -0.38% | 0.01 | 1.02% |
| 2026-02-09 | 2.07 | 2.11 | 2.07 | 2.11 | +3.03% | 0.02 | 1.75% |
| 2026-02-06 | 2.04 | 2.08 | 2.02 | 2.05 | -0.68% | 0.02 | 1.57% |
| 2026-02-05 | 2.08 | 2.08 | 2.05 | 2.06 | -1.67% | 0.03 | 2.46% |
| 2026-02-04 | 2.08 | 2.10 | 2.05 | 2.10 | -0.10% | 0.01 | 1.39% |
| 2026-02-03 | 2.09 | 2.11 | 2.06 | 2.10 | +1.45% | 0.02 | 2.31% |
| 2026-02-02 | 2.11 | 2.14 | 1.98 | 2.07 | -2.41% | 0.05 | 4.34% |
| 2026-01-30 | 2.09 | 2.13 | 2.06 | 2.12 | +1.44% | 0.04 | 3.72% |
| 2026-01-29 | 2.11 | 2.13 | 2.08 | 2.09 | -0.71% | 0.04 | 3.50% |
| 2026-01-28 | 2.11 | 2.12 | 2.09 | 2.10 | -0.43% | 0.01 | 1.24% |
| 2026-01-27 | 2.10 | 2.13 | 2.07 | 2.11 | +0.71% | 0.00 | 0.34% |
| 2026-01-26 | 2.12 | 2.13 | 2.08 | 2.10 | -0.85% | 0.01 | 0.68% |
| 2026-01-23 | 2.10 | 2.12 | 2.10 | 2.12 | +0.67% | 0.01 | 1.18% |
| 2026-01-22 | 2.10 | 2.12 | 2.07 | 2.10 | +1.06% | 0.00 | 0.18% |
| 2026-01-21 | 2.09 | 2.11 | 2.08 | 2.08 | +0.43% | 0.01 | 0.59% |
| 2026-01-20 | 2.11 | 2.14 | 2.07 | 2.07 | -1.75% | 0.01 | 0.62% |
| 2026-01-19 | 2.12 | 2.14 | 2.11 | 2.11 | -0.71% | 0.00 | 0.20% |