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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.31 | 1.33 | 1.26 | 1.26 | -3.67% | 0.08 | 9.84% |
| 2026-03-20 | 1.32 | 1.33 | 1.31 | 1.31 | -0.30% | 0.02 | 2.52% |
| 2026-03-19 | 1.34 | 1.34 | 1.31 | 1.31 | -2.01% | 0.03 | 3.81% |
| 2026-03-18 | 1.33 | 1.34 | 1.32 | 1.34 | +0.83% | 0.08 | 8.64% |
| 2026-03-17 | 1.35 | 1.36 | 1.33 | 1.33 | -1.12% | 0.08 | 8.37% |
| 2026-03-16 | 1.35 | 1.35 | 1.33 | 1.34 | -0.30% | 0.09 | 9.88% |
| 2026-03-13 | 1.36 | 1.36 | 1.35 | 1.35 | -0.66% | 0.06 | 6.07% |
| 2026-03-12 | 1.36 | 1.36 | 1.35 | 1.36 | -0.59% | 0.07 | 7.81% |
| 2026-03-11 | 1.36 | 1.37 | 1.36 | 1.36 | +0.44% | 0.18 | 17.03% |
| 2026-03-10 | 1.35 | 1.36 | 1.35 | 1.36 | +1.72% | 0.05 | 5.04% |
| 2026-03-09 | 1.34 | 1.34 | 1.31 | 1.34 | -1.11% | 0.06 | 5.75% |
| 2026-03-06 | 1.34 | 1.35 | 1.34 | 1.35 | +0.30% | 0.04 | 3.49% |
| 2026-03-05 | 1.35 | 1.35 | 1.34 | 1.35 | +0.60% | 0.08 | 7.73% |
| 2026-03-04 | 1.34 | 1.35 | 1.33 | 1.34 | -0.96% | 0.19 | 17.00% |
| 2026-03-03 | 1.38 | 1.38 | 1.35 | 1.35 | -2.03% | 0.07 | 5.98% |
| 2026-03-02 | 1.36 | 1.38 | 1.36 | 1.38 | +0.29% | 0.05 | 4.48% |
| 2026-02-27 | 1.37 | 1.38 | 1.37 | 1.38 | +0.15% | 0.04 | 3.62% |
| 2026-02-26 | 1.37 | 1.38 | 1.37 | 1.37 | -0.15% | 0.07 | 5.93% |
| 2026-02-25 | 1.37 | 1.38 | 1.37 | 1.38 | +0.73% | 0.02 | 1.46% |
| 2026-02-24 | 1.36 | 1.37 | 1.36 | 1.37 | +1.41% | 0.03 | 3.01% |