易方达中证A500ETF sz.159361
1.32
+1.15%
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 | 1.30 | 1.32 | 1.30 | 1.32 | +1.15% | 17.63 | 7.21% |
| 2026-05-21 | 1.33 | 1.35 | 1.30 | 1.30 | -1.44% | 16.49 | 6.68% |
| 2026-05-20 | 1.32 | 1.33 | 1.31 | 1.32 | +0.23% | 16.25 | 6.60% |
| 2026-05-19 | 1.31 | 1.32 | 1.29 | 1.32 | +0.61% | 19.40 | 7.90% |
| 2026-05-18 | 1.32 | 1.32 | 1.30 | 1.31 | -0.61% | 21.40 | 8.59% |
| 2026-05-15 | 1.33 | 1.34 | 1.31 | 1.32 | -1.34% | 21.27 | 8.47% |
| 2026-05-14 | 1.36 | 1.37 | 1.34 | 1.34 | -1.76% | 22.11 | 8.61% |
| 2026-05-13 | 1.34 | 1.37 | 1.34 | 1.36 | +1.04% | 22.22 | 8.58% |
| 2026-05-12 | 1.35 | 1.35 | 1.34 | 1.35 | -0.22% | 21.86 | 8.41% |
| 2026-05-11 | 1.33 | 1.35 | 1.33 | 1.35 | +1.81% | 22.93 | 8.87% |
| 2026-05-08 | 1.33 | 1.33 | 1.32 | 1.33 | -0.45% | 23.01 | 9.14% |
| 2026-05-07 | 1.32 | 1.33 | 1.32 | 1.33 | +0.83% | 20.49 | 8.12% |
| 2026-05-06 | 1.31 | 1.33 | 1.31 | 1.32 | +1.85% | 18.87 | 7.50% |
| 2026-04-30 | 1.30 | 1.30 | 1.29 | 1.30 | +0.08% | 21.96 | 8.80% |
| 2026-04-29 | 1.27 | 1.30 | 1.27 | 1.30 | +1.56% | 24.05 | 9.55% |
| 2026-04-28 | 1.29 | 1.29 | 1.27 | 1.28 | -0.62% | 22.72 | 8.98% |
| 2026-04-27 | 1.28 | 1.29 | 1.28 | 1.29 | +0.16% | 22.55 | 8.78% |
| 2026-04-24 | 1.29 | 1.29 | 1.27 | 1.28 | -0.47% | 22.37 | 8.76% |
| 2026-04-23 | 1.30 | 1.30 | 1.28 | 1.29 | -0.39% | 27.12 | 10.62% |
| 2026-04-22 | 1.28 | 1.30 | 1.28 | 1.29 | +0.86% | 22.73 | 8.86% |