景顺长城中证A500ETF sz.159353
1.32
+1.62%
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 | 1.27 | 1.28 | 1.26 | 1.27 | +0.24% | 1.56 | 3.63% |
| 2026-04-20 | 1.26 | 1.27 | 1.26 | 1.27 | +0.63% | 1.82 | 4.22% |
| 2026-04-17 | 1.26 | 1.27 | 1.26 | 1.26 | -0.08% | 1.51 | 3.50% |
| 2026-04-16 | 1.25 | 1.27 | 1.25 | 1.26 | +1.28% | 1.81 | 4.21% |
| 2026-04-15 | 1.26 | 1.26 | 1.25 | 1.25 | -0.32% | 2.00 | 4.68% |
| 2026-04-14 | 1.25 | 1.25 | 1.24 | 1.25 | +1.13% | 1.94 | 4.53% |
| 2026-04-13 | 1.23 | 1.24 | 1.23 | 1.24 | +0.16% | 1.79 | 4.22% |
| 2026-04-10 | 1.22 | 1.24 | 1.22 | 1.24 | +1.39% | 3.17 | 7.71% |
| 2026-04-09 | 1.22 | 1.22 | 1.21 | 1.22 | -0.33% | 1.80 | 4.45% |
| 2026-04-08 | 1.20 | 1.23 | 1.20 | 1.22 | +3.90% | 1.85 | 4.57% |
| 2026-04-07 | 1.18 | 1.19 | 1.17 | 1.18 | 0.00% | 2.07 | 5.23% |
| 2026-04-03 | 1.19 | 1.19 | 1.18 | 1.18 | -0.84% | 1.88 | 4.72% |
| 2026-04-02 | 1.20 | 1.20 | 1.18 | 1.19 | -1.25% | 1.46 | 3.64% |
| 2026-04-01 | 1.20 | 1.21 | 1.19 | 1.20 | +1.52% | 1.64 | 4.04% |
| 2026-03-31 | 1.20 | 1.21 | 1.18 | 1.19 | -1.00% | 1.64 | 4.06% |
| 2026-03-30 | 1.19 | 1.20 | 1.18 | 1.20 | -0.08% | 1.78 | 4.42% |
| 2026-03-27 | 1.17 | 1.20 | 1.17 | 1.20 | +0.76% | 1.88 | 4.65% |
| 2026-03-26 | 1.20 | 1.21 | 1.18 | 1.19 | -1.33% | 1.57 | 3.86% |
| 2026-03-25 | 1.19 | 1.21 | 1.19 | 1.21 | +1.77% | 1.80 | 4.39% |
| 2026-03-24 | 1.18 | 1.19 | 1.16 | 1.18 | +1.11% | 1.80 | 4.50% |