浦银安盛中证A500ETF sz.159376
1.41
+1.51%
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 | 1.40 | 1.41 | 1.39 | 1.41 | +1.51% | 0.09 | 8.73% |
| 2026-05-21 | 1.42 | 1.44 | 1.39 | 1.39 | -1.91% | 0.09 | 9.57% |
| 2026-05-20 | 1.41 | 1.42 | 1.40 | 1.42 | +0.21% | 0.05 | 5.17% |
| 2026-05-19 | 1.40 | 1.41 | 1.39 | 1.41 | +0.86% | 0.11 | 11.51% |
| 2026-05-18 | 1.40 | 1.41 | 1.39 | 1.40 | -0.14% | 0.20 | 20.23% |
| 2026-05-15 | 1.43 | 1.43 | 1.40 | 1.40 | -2.16% | 0.25 | 22.14% |
| 2026-05-14 | 1.46 | 1.47 | 1.43 | 1.43 | -1.51% | 0.17 | 16.11% |
| 2026-05-13 | 1.43 | 1.46 | 1.43 | 1.46 | +1.11% | 0.22 | 19.65% |
| 2026-05-12 | 1.44 | 1.45 | 1.44 | 1.44 | -0.21% | 0.03 | 2.34% |
| 2026-05-11 | 1.42 | 1.45 | 1.42 | 1.44 | +1.76% | 0.19 | 18.55% |
| 2026-05-08 | 1.42 | 1.42 | 1.41 | 1.42 | -0.49% | 0.06 | 6.33% |
| 2026-05-07 | 1.42 | 1.42 | 1.41 | 1.42 | +0.78% | 0.03 | 2.59% |
| 2026-05-06 | 1.40 | 1.42 | 1.39 | 1.41 | +1.95% | 0.07 | 6.99% |
| 2026-04-30 | 1.38 | 1.39 | 1.38 | 1.39 | +0.07% | 0.06 | 6.17% |
| 2026-04-29 | 1.36 | 1.39 | 1.36 | 1.39 | +1.47% | 0.04 | 4.88% |
| 2026-04-28 | 1.37 | 1.37 | 1.36 | 1.36 | -0.58% | 0.01 | 1.53% |
| 2026-04-27 | 1.39 | 1.39 | 1.37 | 1.37 | -0.22% | 0.03 | 2.74% |
| 2026-04-24 | 1.37 | 1.38 | 1.36 | 1.38 | -0.15% | 0.02 | 1.77% |
| 2026-04-23 | 1.38 | 1.39 | 1.37 | 1.38 | -0.36% | 0.03 | 3.06% |
| 2026-04-22 | 1.38 | 1.38 | 1.37 | 1.38 | +0.66% | 0.02 | 1.87% |