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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.26 | 1.27 | 1.23 | 1.23 | -3.37% | 0.91 | 7.77% |
| 2026-03-20 | 1.28 | 1.29 | 1.27 | 1.27 | -0.55% | 1.06 | 8.61% |
| 2026-03-19 | 1.29 | 1.30 | 1.28 | 1.28 | -1.84% | 0.67 | 5.41% |
| 2026-03-18 | 1.30 | 1.31 | 1.29 | 1.31 | +0.54% | 0.69 | 5.57% |
| 2026-03-17 | 1.32 | 1.33 | 1.30 | 1.30 | -1.07% | 0.88 | 6.85% |
| 2026-03-16 | 1.31 | 1.31 | 1.30 | 1.31 | -0.23% | 0.64 | 5.07% |
| 2026-03-13 | 1.32 | 1.33 | 1.31 | 1.32 | -0.68% | 0.62 | 4.78% |
| 2026-03-12 | 1.33 | 1.33 | 1.31 | 1.32 | -0.53% | 0.65 | 5.02% |
| 2026-03-11 | 1.33 | 1.34 | 1.33 | 1.33 | +0.45% | 0.58 | 4.50% |
| 2026-03-10 | 1.31 | 1.33 | 1.31 | 1.33 | +1.61% | 0.65 | 5.01% |
| 2026-03-09 | 1.31 | 1.31 | 1.28 | 1.30 | -1.06% | 0.91 | 7.11% |
| 2026-03-06 | 1.31 | 1.32 | 1.31 | 1.32 | +0.23% | 0.90 | 6.87% |
| 2026-03-05 | 1.31 | 1.33 | 1.31 | 1.32 | +1.00% | 0.73 | 5.51% |
| 2026-03-04 | 1.30 | 1.32 | 1.30 | 1.30 | -1.06% | 0.72 | 5.51% |
| 2026-03-03 | 1.35 | 1.35 | 1.32 | 1.32 | -2.15% | 0.70 | 5.27% |
| 2026-03-02 | 1.34 | 1.35 | 1.33 | 1.35 | +0.15% | 0.90 | 6.66% |
| 2026-02-27 | 1.34 | 1.34 | 1.33 | 1.34 | +0.22% | 0.80 | 5.87% |
| 2026-02-26 | 1.35 | 1.35 | 1.33 | 1.34 | -0.15% | 1.01 | 7.27% |
| 2026-02-25 | 1.33 | 1.35 | 1.33 | 1.34 | +0.98% | 0.66 | 4.72% |
| 2026-02-24 | 1.33 | 1.34 | 1.33 | 1.33 | +1.14% | 1.08 | 7.73% |