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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.20 | 1.20 | 1.17 | 1.17 | -3.62% | 2.31 | 5.73% |
| 2026-03-20 | 1.22 | 1.23 | 1.21 | 1.22 | -0.25% | 2.54 | 6.17% |
| 2026-03-19 | 1.23 | 1.23 | 1.21 | 1.22 | -1.85% | 1.63 | 3.95% |
| 2026-03-18 | 1.24 | 1.24 | 1.22 | 1.24 | +0.57% | 1.56 | 3.76% |
| 2026-03-17 | 1.25 | 1.26 | 1.23 | 1.23 | -1.12% | 1.83 | 4.37% |
| 2026-03-16 | 1.25 | 1.25 | 1.23 | 1.25 | -0.32% | 1.27 | 3.03% |
| 2026-03-13 | 1.26 | 1.26 | 1.25 | 1.25 | -0.56% | 1.79 | 4.21% |
| 2026-03-12 | 1.26 | 1.26 | 1.25 | 1.26 | -0.55% | 1.97 | 4.64% |
| 2026-03-11 | 1.26 | 1.27 | 1.26 | 1.27 | +0.56% | 1.51 | 3.52% |
| 2026-03-10 | 1.24 | 1.26 | 1.24 | 1.26 | +1.53% | 1.73 | 4.06% |
| 2026-03-09 | 1.25 | 1.25 | 1.22 | 1.24 | -1.04% | 1.82 | 4.37% |
| 2026-03-06 | 1.24 | 1.26 | 1.24 | 1.25 | +0.24% | 1.41 | 3.34% |
| 2026-03-05 | 1.25 | 1.26 | 1.24 | 1.25 | +0.89% | 1.88 | 4.41% |
| 2026-03-04 | 1.24 | 1.25 | 1.23 | 1.24 | -1.04% | 3.56 | 8.22% |
| 2026-03-03 | 1.29 | 1.29 | 1.25 | 1.25 | -2.11% | 2.20 | 4.98% |
| 2026-03-02 | 1.27 | 1.28 | 1.26 | 1.28 | +0.31% | 1.86 | 4.14% |
| 2026-02-27 | 1.27 | 1.28 | 1.27 | 1.27 | +0.08% | 1.82 | 4.04% |
| 2026-02-26 | 1.28 | 1.28 | 1.27 | 1.27 | 0.00% | 1.81 | 3.99% |
| 2026-02-25 | 1.27 | 1.28 | 1.27 | 1.27 | +0.87% | 1.91 | 4.21% |
| 2026-02-24 | 1.26 | 1.27 | 1.26 | 1.26 | +1.04% | 1.52 | 3.37% |