中证500ETF基金 sz.159337
1.93
+1.84%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.90 | 1.94 | 1.90 | 1.93 | +1.84% | 0.18 | 3.91% |
| 2026-05-21 | 1.96 | 1.98 | 1.89 | 1.90 | -2.67% | 0.28 | 6.07% |
| 2026-05-20 | 1.93 | 1.95 | 1.92 | 1.95 | +0.41% | 0.15 | 3.14% |
| 2026-05-19 | 1.92 | 1.94 | 1.90 | 1.94 | +0.88% | 0.21 | 4.63% |
| 2026-05-18 | 1.91 | 1.94 | 1.91 | 1.92 | +0.05% | 0.24 | 5.18% |
| 2026-05-15 | 1.95 | 1.96 | 1.81 | 1.92 | -1.74% | 0.29 | 6.18% |
| 2026-05-14 | 2.01 | 2.01 | 1.96 | 1.96 | -2.35% | 0.24 | 4.84% |
| 2026-05-13 | 1.96 | 2.01 | 1.95 | 2.00 | +1.52% | 0.23 | 4.59% |
| 2026-05-12 | 1.99 | 1.99 | 1.96 | 1.97 | -0.65% | 0.15 | 3.05% |
| 2026-05-11 | 1.96 | 1.99 | 1.96 | 1.99 | +1.79% | 0.27 | 5.32% |
| 2026-05-08 | 1.95 | 1.96 | 1.93 | 1.95 | 0.00% | 0.29 | 5.79% |
| 2026-05-07 | 1.94 | 1.95 | 1.93 | 1.95 | +1.24% | 0.18 | 3.45% |
| 2026-05-06 | 1.89 | 1.94 | 1.89 | 1.93 | +2.77% | 0.21 | 4.12% |
| 2026-04-30 | 1.87 | 1.88 | 1.86 | 1.88 | 0.00% | 0.19 | 3.71% |
| 2026-04-29 | 1.84 | 1.88 | 1.83 | 1.88 | +1.79% | 0.13 | 2.68% |
| 2026-04-28 | 1.86 | 1.86 | 1.83 | 1.84 | -1.13% | 0.13 | 2.69% |
| 2026-04-27 | 1.85 | 1.87 | 1.85 | 1.86 | +0.76% | 0.11 | 2.13% |
| 2026-04-24 | 1.85 | 1.86 | 1.83 | 1.85 | -0.64% | 0.11 | 2.28% |
| 2026-04-23 | 1.88 | 1.88 | 1.84 | 1.86 | -0.96% | 0.16 | 3.12% |
| 2026-04-22 | 1.85 | 1.88 | 1.84 | 1.88 | +1.35% | 0.17 | 3.34% |