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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.33 | 1.33 | 1.31 | 1.31 | -1.42% | 1.12 | 7.91% |
| 2026-02-12 | 1.33 | 1.33 | 1.33 | 1.33 | +0.38% | 2.10 | 13.66% |
| 2026-02-11 | 1.33 | 1.33 | 1.33 | 1.33 | -0.08% | 0.73 | 4.77% |
| 2026-02-10 | 1.33 | 1.33 | 1.32 | 1.33 | 0.00% | 0.80 | 5.24% |
| 2026-02-09 | 1.31 | 1.33 | 1.31 | 1.33 | +1.92% | 0.49 | 3.21% |
| 2026-02-06 | 1.30 | 1.32 | 1.29 | 1.30 | -0.46% | 0.96 | 6.38% |
| 2026-02-05 | 1.32 | 1.32 | 1.30 | 1.31 | -1.06% | 0.73 | 4.82% |
| 2026-02-04 | 1.31 | 1.33 | 1.31 | 1.32 | +0.68% | 0.74 | 4.77% |
| 2026-02-03 | 1.30 | 1.32 | 1.29 | 1.32 | +2.33% | 0.81 | 5.25% |
| 2026-02-02 | 1.31 | 1.33 | 1.28 | 1.29 | -3.02% | 1.26 | 7.79% |
| 2026-01-30 | 1.33 | 1.34 | 1.30 | 1.33 | -1.56% | 0.51 | 3.10% |
| 2026-01-29 | 1.34 | 1.35 | 1.33 | 1.35 | +0.60% | 1.17 | 6.99% |
| 2026-01-28 | 1.33 | 1.34 | 1.33 | 1.34 | +0.45% | 0.91 | 5.38% |
| 2026-01-27 | 1.33 | 1.34 | 1.32 | 1.33 | +0.08% | 0.86 | 5.08% |
| 2026-01-26 | 1.34 | 1.35 | 1.33 | 1.33 | 0.00% | 1.28 | 7.38% |
| 2026-01-23 | 1.33 | 1.34 | 1.33 | 1.33 | +0.38% | 1.40 | 7.92% |
| 2026-01-22 | 1.33 | 1.34 | 1.32 | 1.33 | 0.00% | 1.84 | 10.02% |
| 2026-01-21 | 1.32 | 1.34 | 1.32 | 1.33 | +0.45% | 1.41 | 7.53% |
| 2026-01-20 | 1.33 | 1.33 | 1.31 | 1.32 | -0.45% | 1.52 | 8.00% |
| 2026-01-19 | 1.32 | 1.33 | 1.32 | 1.33 | +0.38% | 1.56 | 7.96% |