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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.86 | 1.86 | 1.84 | 1.85 | -0.16% | 0.10 | 1.87% |
| 2026-04-20 | 1.84 | 1.86 | 1.84 | 1.86 | +0.81% | 0.13 | 2.55% |
| 2026-04-17 | 1.82 | 1.84 | 1.82 | 1.84 | +0.55% | 0.13 | 2.60% |
| 2026-04-16 | 1.81 | 1.84 | 1.80 | 1.83 | +1.50% | 0.16 | 3.05% |
| 2026-04-15 | 1.82 | 1.83 | 1.80 | 1.81 | -0.44% | 0.17 | 3.32% |
| 2026-04-14 | 1.80 | 1.81 | 1.79 | 1.81 | +1.62% | 0.17 | 3.27% |
| 2026-04-13 | 1.78 | 1.79 | 1.77 | 1.78 | -0.11% | 0.10 | 2.05% |
| 2026-04-10 | 1.78 | 1.81 | 1.78 | 1.79 | +0.62% | 0.22 | 4.26% |
| 2026-04-09 | 1.76 | 1.78 | 1.76 | 1.78 | -0.50% | 0.12 | 2.39% |
| 2026-04-08 | 1.73 | 1.78 | 1.73 | 1.78 | +5.25% | 0.20 | 3.98% |
| 2026-04-07 | 1.69 | 1.71 | 1.69 | 1.70 | +0.30% | 0.09 | 1.89% |
| 2026-04-03 | 1.71 | 1.72 | 1.69 | 1.69 | -0.88% | 0.09 | 1.94% |
| 2026-04-02 | 1.73 | 1.73 | 1.70 | 1.71 | -1.67% | 0.14 | 2.82% |
| 2026-04-01 | 1.74 | 1.74 | 1.72 | 1.74 | +1.58% | 0.13 | 2.71% |
| 2026-03-31 | 1.74 | 1.75 | 1.71 | 1.71 | -1.61% | 0.16 | 3.19% |
| 2026-03-30 | 1.70 | 1.74 | 1.70 | 1.74 | +0.29% | 0.11 | 2.20% |
| 2026-03-27 | 1.69 | 1.74 | 1.69 | 1.73 | +1.05% | 0.13 | 2.67% |
| 2026-03-26 | 1.74 | 1.74 | 1.71 | 1.71 | -1.66% | 0.18 | 3.65% |
| 2026-03-25 | 1.71 | 1.75 | 1.71 | 1.74 | +2.17% | 0.27 | 5.37% |
| 2026-03-24 | 1.68 | 1.71 | 1.66 | 1.71 | +2.16% | 0.27 | 5.42% |