大成中证A500ETF sz.159358
1.38
+1.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.38 | 1.39 | 1.37 | 1.38 | +1.39% | 0.64 | 6.85% |
| 2026-05-21 | 1.39 | 1.41 | 1.36 | 1.36 | -2.01% | 0.76 | 7.91% |
| 2026-05-20 | 1.38 | 1.39 | 1.38 | 1.39 | +0.58% | 0.72 | 7.55% |
| 2026-05-19 | 1.37 | 1.41 | 1.36 | 1.39 | +0.51% | 0.65 | 6.91% |
| 2026-05-18 | 1.37 | 1.39 | 1.37 | 1.38 | -0.36% | 0.92 | 9.62% |
| 2026-05-15 | 1.40 | 1.41 | 1.37 | 1.38 | -1.36% | 0.83 | 8.58% |
| 2026-05-14 | 1.43 | 1.44 | 1.40 | 1.40 | -1.82% | 0.79 | 8.03% |
| 2026-05-13 | 1.40 | 1.43 | 1.40 | 1.43 | +1.13% | 0.68 | 6.87% |
| 2026-05-12 | 1.42 | 1.42 | 1.41 | 1.41 | -0.49% | 0.87 | 8.75% |
| 2026-05-11 | 1.40 | 1.42 | 1.40 | 1.42 | +1.65% | 0.80 | 7.96% |
| 2026-05-08 | 1.40 | 1.40 | 1.38 | 1.40 | 0.00% | 0.68 | 6.79% |
| 2026-05-07 | 1.38 | 1.40 | 1.37 | 1.40 | +0.65% | 0.56 | 5.62% |
| 2026-05-06 | 1.37 | 1.39 | 1.37 | 1.39 | +1.76% | 0.54 | 5.41% |
| 2026-04-30 | 1.36 | 1.36 | 1.34 | 1.36 | +0.22% | 0.60 | 6.08% |
| 2026-04-29 | 1.34 | 1.36 | 1.33 | 1.36 | +1.27% | 0.70 | 7.16% |
| 2026-04-28 | 1.34 | 1.35 | 1.33 | 1.34 | -0.37% | 1.09 | 10.69% |
| 2026-04-27 | 1.35 | 1.35 | 1.34 | 1.35 | +0.15% | 0.60 | 5.86% |
| 2026-04-24 | 1.35 | 1.35 | 1.34 | 1.35 | -0.15% | 0.70 | 6.83% |
| 2026-04-23 | 1.36 | 1.36 | 1.34 | 1.35 | -0.74% | 0.78 | 7.55% |
| 2026-04-22 | 1.35 | 1.36 | 1.34 | 1.36 | +1.04% | 0.71 | 6.86% |