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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.36 | 1.42 | 1.35 | 1.35 | -1.46% | 0.15 | 11.79% |
| 2026-02-12 | 1.36 | 1.37 | 1.36 | 1.37 | +0.51% | 0.04 | 3.01% |
| 2026-02-11 | 1.36 | 1.36 | 1.36 | 1.36 | -0.07% | 0.04 | 3.46% |
| 2026-02-10 | 1.36 | 1.36 | 1.36 | 1.36 | +0.15% | 0.17 | 12.39% |
| 2026-02-09 | 1.35 | 1.36 | 1.35 | 1.36 | +1.49% | 0.05 | 3.70% |
| 2026-02-06 | 1.33 | 1.35 | 1.32 | 1.34 | -0.30% | 0.09 | 6.40% |
| 2026-02-05 | 1.35 | 1.35 | 1.33 | 1.34 | -0.81% | 0.18 | 12.05% |
| 2026-02-04 | 1.34 | 1.36 | 1.34 | 1.35 | +0.52% | 0.34 | 21.56% |
| 2026-02-03 | 1.31 | 1.35 | 1.31 | 1.35 | +2.36% | 0.17 | 10.51% |
| 2026-02-02 | 1.36 | 1.36 | 1.31 | 1.32 | -3.24% | 0.06 | 3.85% |
| 2026-01-30 | 1.37 | 1.37 | 1.34 | 1.36 | -1.45% | 0.05 | 2.88% |
| 2026-01-29 | 1.38 | 1.38 | 1.37 | 1.38 | +0.36% | 0.29 | 18.13% |
| 2026-01-28 | 1.37 | 1.38 | 1.37 | 1.38 | +0.29% | 0.16 | 11.01% |
| 2026-01-27 | 1.37 | 1.38 | 1.35 | 1.37 | 0.00% | 0.04 | 2.79% |
| 2026-01-26 | 1.38 | 1.38 | 1.37 | 1.37 | +0.37% | 0.10 | 6.99% |
| 2026-01-23 | 1.37 | 1.37 | 1.36 | 1.37 | +0.37% | 0.04 | 2.95% |
| 2026-01-22 | 1.37 | 1.37 | 1.36 | 1.36 | 0.00% | 0.05 | 3.58% |
| 2026-01-21 | 1.35 | 1.37 | 1.35 | 1.36 | +0.52% | 0.06 | 4.02% |
| 2026-01-20 | 1.36 | 1.37 | 1.34 | 1.35 | -0.59% | 0.10 | 6.77% |
| 2026-01-19 | 1.35 | 1.37 | 1.35 | 1.36 | +0.52% | 0.08 | 5.39% |