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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.27 | 1.27 | 1.26 | 1.26 | -1.33% | 40.20 | 13.61% |
| 2026-02-12 | 1.27 | 1.28 | 1.27 | 1.28 | +0.39% | 38.93 | 13.08% |
| 2026-02-11 | 1.27 | 1.27 | 1.27 | 1.27 | -0.08% | 37.48 | 12.54% |
| 2026-02-10 | 1.27 | 1.27 | 1.27 | 1.27 | +0.16% | 38.13 | 12.71% |
| 2026-02-09 | 1.26 | 1.27 | 1.26 | 1.27 | +1.68% | 36.97 | 12.37% |
| 2026-02-06 | 1.24 | 1.26 | 1.23 | 1.25 | -0.40% | 40.93 | 13.85% |
| 2026-02-05 | 1.26 | 1.26 | 1.24 | 1.25 | -1.03% | 41.97 | 14.14% |
| 2026-02-04 | 1.26 | 1.27 | 1.25 | 1.27 | +0.64% | 42.60 | 14.15% |
| 2026-02-03 | 1.25 | 1.26 | 1.23 | 1.26 | +1.94% | 46.01 | 15.48% |
| 2026-02-02 | 1.26 | 1.27 | 1.23 | 1.24 | -2.83% | 43.62 | 14.49% |
| 2026-01-30 | 1.28 | 1.28 | 1.25 | 1.27 | -1.24% | 42.61 | 14.01% |
| 2026-01-29 | 1.28 | 1.29 | 1.28 | 1.29 | +0.31% | 46.58 | 15.03% |
| 2026-01-28 | 1.28 | 1.29 | 1.27 | 1.28 | +0.47% | 47.59 | 15.26% |
| 2026-01-27 | 1.27 | 1.28 | 1.26 | 1.28 | +0.16% | 43.97 | 14.09% |
| 2026-01-26 | 1.28 | 1.29 | 1.27 | 1.27 | -0.23% | 44.88 | 14.34% |
| 2026-01-23 | 1.27 | 1.28 | 1.27 | 1.28 | +0.47% | 47.72 | 15.23% |
| 2026-01-22 | 1.27 | 1.28 | 1.26 | 1.27 | +0.08% | 43.13 | 13.71% |
| 2026-01-21 | 1.26 | 1.28 | 1.26 | 1.27 | +0.71% | 50.22 | 15.76% |
| 2026-01-20 | 1.27 | 1.28 | 1.25 | 1.26 | -0.71% | 54.42 | 16.95% |
| 2026-01-19 | 1.27 | 1.28 | 1.26 | 1.27 | +0.39% | 51.87 | 16.00% |