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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.28 | 1.29 | 1.27 | 1.28 | +0.08% | 21.64 | 8.47% |
| 2026-04-20 | 1.27 | 1.29 | 1.27 | 1.28 | +0.71% | 21.79 | 8.48% |
| 2026-04-17 | 1.27 | 1.28 | 1.27 | 1.27 | 0.00% | 23.16 | 9.00% |
| 2026-04-16 | 1.26 | 1.27 | 1.26 | 1.27 | +1.27% | 22.63 | 8.78% |
| 2026-04-15 | 1.27 | 1.27 | 1.25 | 1.26 | -0.40% | 21.93 | 8.57% |
| 2026-04-14 | 1.25 | 1.26 | 1.25 | 1.26 | +1.20% | 21.23 | 8.36% |
| 2026-04-13 | 1.24 | 1.25 | 1.24 | 1.25 | +0.08% | 19.55 | 7.77% |
| 2026-04-10 | 1.23 | 1.25 | 1.23 | 1.25 | +1.55% | 19.96 | 7.92% |
| 2026-04-09 | 1.22 | 1.23 | 1.22 | 1.23 | -0.57% | 21.24 | 8.45% |
| 2026-04-08 | 1.21 | 1.24 | 1.21 | 1.24 | +4.04% | 24.62 | 9.72% |
| 2026-04-07 | 1.19 | 1.19 | 1.18 | 1.19 | +0.17% | 20.30 | 8.25% |
| 2026-04-03 | 1.20 | 1.20 | 1.18 | 1.19 | -0.75% | 19.83 | 8.04% |
| 2026-04-02 | 1.21 | 1.21 | 1.19 | 1.19 | -1.49% | 20.18 | 8.08% |
| 2026-04-01 | 1.21 | 1.22 | 1.20 | 1.21 | +1.51% | 20.54 | 8.17% |
| 2026-03-31 | 1.21 | 1.21 | 1.19 | 1.19 | -0.91% | 24.99 | 9.91% |
| 2026-03-30 | 1.20 | 1.21 | 1.19 | 1.21 | -0.17% | 23.32 | 9.19% |
| 2026-03-27 | 1.18 | 1.21 | 1.18 | 1.21 | +0.92% | 20.30 | 7.99% |
| 2026-03-26 | 1.21 | 1.22 | 1.19 | 1.20 | -1.48% | 21.29 | 8.35% |
| 2026-03-25 | 1.20 | 1.22 | 1.20 | 1.21 | +1.85% | 21.50 | 8.42% |
| 2026-03-24 | 1.19 | 1.20 | 1.17 | 1.19 | +1.19% | 26.09 | 10.39% |