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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.26 | 1.25 | 1.25 | -1.26% | 6.49 | 13.18% |
| 2026-02-12 | 1.26 | 1.27 | 1.26 | 1.27 | +0.32% | 1.65 | 3.31% |
| 2026-02-11 | 1.26 | 1.26 | 1.26 | 1.26 | 0.00% | 2.07 | 4.18% |
| 2026-02-10 | 1.26 | 1.26 | 1.26 | 1.26 | 0.00% | 2.00 | 4.03% |
| 2026-02-09 | 1.25 | 1.26 | 1.25 | 1.26 | +1.77% | 1.75 | 3.53% |
| 2026-02-06 | 1.24 | 1.25 | 1.22 | 1.24 | -0.40% | 2.08 | 4.27% |
| 2026-02-05 | 1.25 | 1.25 | 1.24 | 1.25 | -0.95% | 2.38 | 4.91% |
| 2026-02-04 | 1.25 | 1.26 | 1.24 | 1.26 | +0.48% | 2.30 | 4.73% |
| 2026-02-03 | 1.23 | 1.25 | 1.23 | 1.25 | +2.21% | 2.80 | 5.86% |
| 2026-02-02 | 1.25 | 1.26 | 1.22 | 1.22 | -2.86% | 2.59 | 5.40% |
| 2026-01-30 | 1.27 | 1.27 | 1.24 | 1.26 | -1.33% | 2.46 | 5.08% |
| 2026-01-29 | 1.28 | 1.28 | 1.27 | 1.28 | +0.08% | 2.49 | 5.10% |
| 2026-01-28 | 1.27 | 1.28 | 1.27 | 1.28 | +0.63% | 2.47 | 5.09% |
| 2026-01-27 | 1.27 | 1.27 | 1.25 | 1.27 | +0.08% | 2.71 | 5.59% |
| 2026-01-26 | 1.27 | 1.28 | 1.26 | 1.27 | 0.00% | 2.86 | 5.82% |
| 2026-01-23 | 1.26 | 1.27 | 1.26 | 1.27 | +0.48% | 2.19 | 4.48% |
| 2026-01-22 | 1.26 | 1.27 | 1.26 | 1.26 | 0.00% | 2.32 | 4.76% |
| 2026-01-21 | 1.25 | 1.27 | 1.25 | 1.26 | +0.32% | 2.16 | 4.41% |
| 2026-01-20 | 1.26 | 1.27 | 1.25 | 1.26 | -0.48% | 2.63 | 5.39% |
| 2026-01-19 | 1.26 | 1.27 | 1.25 | 1.26 | +0.32% | 2.45 | 5.01% |