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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.88 | 1.89 | 1.86 | 1.87 | -1.27% | 0.15 | 2.29% |
| 2026-02-12 | 1.87 | 1.89 | 1.87 | 1.89 | +1.18% | 0.12 | 1.82% |
| 2026-02-11 | 1.86 | 1.88 | 1.86 | 1.87 | +0.54% | 0.08 | 1.11% |
| 2026-02-10 | 1.86 | 1.86 | 1.85 | 1.86 | -0.16% | 0.07 | 1.10% |
| 2026-02-09 | 1.86 | 1.86 | 1.84 | 1.86 | +1.75% | 0.13 | 1.86% |
| 2026-02-06 | 1.82 | 1.85 | 1.79 | 1.83 | +0.16% | 0.16 | 2.41% |
| 2026-02-05 | 1.84 | 1.84 | 1.81 | 1.83 | -1.72% | 0.18 | 2.74% |
| 2026-02-04 | 1.86 | 1.86 | 1.83 | 1.86 | +0.11% | 0.15 | 2.23% |
| 2026-02-03 | 1.81 | 1.86 | 1.81 | 1.86 | +3.00% | 0.25 | 3.71% |
| 2026-02-02 | 1.88 | 1.88 | 1.80 | 1.80 | -4.15% | 0.33 | 4.90% |
| 2026-01-30 | 1.89 | 1.91 | 1.85 | 1.88 | -1.67% | 0.34 | 5.09% |
| 2026-01-29 | 1.93 | 1.94 | 1.91 | 1.91 | -0.78% | 0.18 | 2.57% |
| 2026-01-28 | 1.92 | 1.94 | 1.91 | 1.93 | +0.57% | 0.17 | 2.44% |
| 2026-01-27 | 1.91 | 1.92 | 1.88 | 1.92 | +0.31% | 0.29 | 4.31% |
| 2026-01-26 | 1.94 | 1.95 | 1.90 | 1.91 | -1.09% | 0.36 | 5.31% |
| 2026-01-23 | 1.88 | 1.93 | 1.88 | 1.93 | +2.77% | 0.18 | 2.65% |
| 2026-01-22 | 1.87 | 1.88 | 1.86 | 1.88 | +0.64% | 0.14 | 2.13% |
| 2026-01-21 | 1.83 | 1.87 | 1.83 | 1.87 | +1.25% | 0.15 | 2.25% |
| 2026-01-20 | 1.85 | 1.87 | 1.83 | 1.84 | -0.59% | 0.23 | 3.52% |
| 2026-01-19 | 1.84 | 1.86 | 1.83 | 1.85 | +0.49% | 0.17 | 2.67% |