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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.70 | 1.73 | 1.66 | 1.67 | -4.68% | 0.34 | 6.96% |
| 2026-03-20 | 1.77 | 1.78 | 1.75 | 1.75 | -0.85% | 0.15 | 2.86% |
| 2026-03-19 | 1.80 | 1.80 | 1.76 | 1.77 | -2.81% | 0.20 | 3.76% |
| 2026-03-18 | 1.81 | 1.82 | 1.79 | 1.82 | +0.33% | 0.12 | 2.12% |
| 2026-03-17 | 1.83 | 1.84 | 1.80 | 1.81 | -1.31% | 0.15 | 2.57% |
| 2026-03-16 | 1.84 | 1.85 | 1.81 | 1.83 | -0.60% | 0.18 | 2.97% |
| 2026-03-13 | 1.86 | 1.88 | 1.84 | 1.85 | -1.34% | 0.11 | 1.90% |
| 2026-03-12 | 1.88 | 1.89 | 1.86 | 1.87 | -0.48% | 0.10 | 1.69% |
| 2026-03-11 | 1.89 | 1.89 | 1.88 | 1.88 | -0.16% | 0.08 | 1.31% |
| 2026-03-10 | 1.87 | 1.88 | 1.87 | 1.88 | +1.18% | 0.11 | 1.84% |
| 2026-03-09 | 1.85 | 1.86 | 1.81 | 1.86 | -0.80% | 0.20 | 3.34% |
| 2026-03-06 | 1.87 | 1.88 | 1.85 | 1.88 | +0.54% | 0.12 | 2.03% |
| 2026-03-05 | 1.90 | 1.90 | 1.85 | 1.87 | +0.32% | 0.13 | 2.23% |
| 2026-03-04 | 1.82 | 1.88 | 1.82 | 1.86 | +0.05% | 0.20 | 3.30% |
| 2026-03-03 | 1.94 | 1.94 | 1.86 | 1.86 | -4.13% | 0.35 | 5.62% |
| 2026-03-02 | 1.93 | 1.95 | 1.92 | 1.94 | +0.10% | 0.18 | 2.86% |
| 2026-02-27 | 1.91 | 1.94 | 1.91 | 1.94 | +0.99% | 0.13 | 1.97% |
| 2026-02-26 | 1.92 | 1.92 | 1.90 | 1.92 | +0.26% | 0.13 | 1.95% |
| 2026-02-25 | 1.88 | 1.92 | 1.88 | 1.91 | +1.70% | 0.14 | 2.13% |
| 2026-02-24 | 1.88 | 1.89 | 1.87 | 1.88 | +0.80% | 0.12 | 1.87% |