招商创业板大盘ETF sz.159991
0.93
+3.34%
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 | 0.86 | 0.86 | 0.85 | 0.86 | +0.35% | 0.17 | 18.05% |
| 2026-04-20 | 0.86 | 0.87 | 0.85 | 0.86 | +0.23% | 0.11 | 12.49% |
| 2026-04-17 | 0.85 | 0.86 | 0.84 | 0.86 | +1.90% | 0.05 | 5.26% |
| 2026-04-16 | 0.81 | 0.84 | 0.81 | 0.84 | +3.31% | 0.05 | 5.63% |
| 2026-04-15 | 0.83 | 0.84 | 0.81 | 0.81 | -1.45% | 0.04 | 4.63% |
| 2026-04-14 | 0.81 | 0.83 | 0.81 | 0.83 | +2.35% | 0.03 | 3.13% |
| 2026-04-13 | 0.80 | 0.81 | 0.80 | 0.81 | +1.25% | 0.04 | 4.20% |
| 2026-04-10 | 0.76 | 0.81 | 0.76 | 0.80 | +4.18% | 0.06 | 7.15% |
| 2026-04-09 | 0.77 | 0.77 | 0.76 | 0.77 | -1.03% | 0.03 | 2.94% |
| 2026-04-08 | 0.75 | 0.77 | 0.75 | 0.77 | +6.17% | 0.05 | 6.16% |
| 2026-04-07 | 0.73 | 0.73 | 0.72 | 0.73 | +0.28% | 0.01 | 1.77% |
| 2026-04-03 | 0.73 | 0.74 | 0.73 | 0.73 | -0.41% | 0.02 | 2.01% |
| 2026-04-02 | 0.75 | 0.75 | 0.73 | 0.73 | -2.14% | 0.03 | 3.73% |
| 2026-04-01 | 0.74 | 0.75 | 0.73 | 0.75 | +2.05% | 0.03 | 3.80% |
| 2026-03-31 | 0.75 | 0.75 | 0.73 | 0.73 | -2.79% | 0.04 | 4.60% |
| 2026-03-30 | 0.75 | 0.75 | 0.74 | 0.75 | -0.53% | 0.02 | 2.95% |
| 2026-03-27 | 0.75 | 0.76 | 0.74 | 0.76 | -0.40% | 0.02 | 2.15% |
| 2026-03-26 | 0.76 | 0.77 | 0.75 | 0.76 | -1.04% | 0.02 | 1.88% |
| 2026-03-25 | 0.76 | 0.77 | 0.76 | 0.77 | +1.59% | 0.03 | 3.98% |
| 2026-03-24 | 0.75 | 0.77 | 0.73 | 0.76 | +0.53% | 0.06 | 6.96% |