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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.20 | 1.21 | 1.17 | 1.18 | -3.36% | 27.31 | 10.75% |
| 2026-03-20 | 1.23 | 1.24 | 1.22 | 1.22 | -0.65% | 24.59 | 9.32% |
| 2026-03-19 | 1.24 | 1.24 | 1.22 | 1.23 | -1.84% | 27.78 | 10.41% |
| 2026-03-18 | 1.24 | 1.25 | 1.23 | 1.25 | +0.56% | 26.97 | 9.98% |
| 2026-03-17 | 1.26 | 1.27 | 1.24 | 1.24 | -1.11% | 28.71 | 10.43% |
| 2026-03-16 | 1.25 | 1.26 | 1.24 | 1.26 | -0.32% | 29.30 | 10.70% |
| 2026-03-13 | 1.26 | 1.27 | 1.26 | 1.26 | -0.55% | 26.81 | 9.69% |
| 2026-03-12 | 1.27 | 1.27 | 1.26 | 1.27 | -0.55% | 29.97 | 10.66% |
| 2026-03-11 | 1.27 | 1.28 | 1.27 | 1.27 | +0.47% | 26.32 | 9.27% |
| 2026-03-10 | 1.26 | 1.27 | 1.26 | 1.27 | +1.52% | 26.57 | 9.43% |
| 2026-03-09 | 1.26 | 1.26 | 1.23 | 1.25 | -0.95% | 28.26 | 10.21% |
| 2026-03-06 | 1.25 | 1.27 | 1.25 | 1.26 | +0.16% | 23.92 | 8.55% |
| 2026-03-05 | 1.26 | 1.27 | 1.25 | 1.26 | +0.96% | 29.29 | 10.57% |
| 2026-03-04 | 1.25 | 1.26 | 1.24 | 1.25 | -1.11% | 26.10 | 9.46% |
| 2026-03-03 | 1.29 | 1.29 | 1.26 | 1.26 | -2.02% | 28.60 | 10.01% |
| 2026-03-02 | 1.28 | 1.29 | 1.27 | 1.29 | +0.08% | 27.97 | 9.67% |
| 2026-02-27 | 1.28 | 1.29 | 1.28 | 1.29 | +0.16% | 29.17 | 10.16% |
| 2026-02-26 | 1.29 | 1.29 | 1.28 | 1.28 | -0.08% | 34.13 | 11.75% |
| 2026-02-25 | 1.27 | 1.29 | 1.27 | 1.29 | +1.10% | 32.38 | 11.12% |
| 2026-02-24 | 1.27 | 1.28 | 1.27 | 1.27 | +1.03% | 31.66 | 10.90% |