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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.37 | 1.37 | 1.36 | 1.37 | 0.00% | 0.02 | 1.64% |
| 2026-04-20 | 1.36 | 1.38 | 1.36 | 1.37 | +0.88% | 0.09 | 9.09% |
| 2026-04-17 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 0.03 | 3.16% |
| 2026-04-16 | 1.35 | 1.37 | 1.35 | 1.36 | +1.49% | 0.04 | 4.40% |
| 2026-04-15 | 1.36 | 1.36 | 1.34 | 1.34 | -0.74% | 0.04 | 4.00% |
| 2026-04-14 | 1.34 | 1.35 | 1.34 | 1.35 | +1.35% | 0.03 | 3.46% |
| 2026-04-13 | 1.32 | 1.34 | 1.32 | 1.33 | -0.22% | 0.03 | 3.53% |
| 2026-04-10 | 1.30 | 1.34 | 1.30 | 1.34 | +1.75% | 0.04 | 4.19% |
| 2026-04-09 | 1.30 | 1.32 | 1.30 | 1.31 | -0.38% | 0.13 | 12.80% |
| 2026-04-08 | 1.29 | 1.32 | 1.29 | 1.32 | +3.86% | 0.01 | 0.92% |
| 2026-04-07 | 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | 0.02 | 2.33% |
| 2026-04-03 | 1.28 | 1.28 | 1.27 | 1.27 | -0.63% | 0.02 | 1.89% |
| 2026-04-02 | 1.29 | 1.29 | 1.28 | 1.28 | -1.54% | 0.03 | 3.15% |
| 2026-04-01 | 1.29 | 1.30 | 1.29 | 1.30 | +1.88% | 0.14 | 13.20% |
| 2026-03-31 | 1.29 | 1.30 | 1.27 | 1.27 | -1.39% | 0.14 | 18.16% |
| 2026-03-30 | 1.27 | 1.29 | 1.27 | 1.29 | +0.08% | 0.02 | 2.42% |
| 2026-03-27 | 1.28 | 1.29 | 1.28 | 1.29 | +0.78% | 0.00 | 0.50% |
| 2026-03-26 | 1.30 | 1.30 | 1.28 | 1.28 | -1.39% | 0.01 | 1.71% |
| 2026-03-25 | 1.30 | 1.30 | 1.29 | 1.30 | +1.88% | 0.02 | 1.91% |
| 2026-03-24 | 1.27 | 1.28 | 1.25 | 1.27 | +1.11% | 0.03 | 3.92% |