融通中证A500ETF sz.159379
1.42
+1.64%
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 | 1.41 | 1.42 | 1.41 | 1.42 | +1.64% | 0.00 | 0.38% |
| 2026-05-21 | 1.44 | 1.45 | 1.40 | 1.40 | -1.96% | 0.01 | 0.54% |
| 2026-05-20 | 1.42 | 1.43 | 1.42 | 1.43 | +0.42% | 0.01 | 0.60% |
| 2026-05-19 | 1.41 | 1.42 | 1.40 | 1.42 | +0.64% | 0.02 | 1.92% |
| 2026-05-18 | 1.42 | 1.42 | 1.41 | 1.41 | -0.07% | 0.00 | 0.31% |
| 2026-05-15 | 1.43 | 1.44 | 1.41 | 1.41 | -1.67% | 0.01 | 0.66% |
| 2026-05-14 | 1.47 | 1.47 | 1.44 | 1.44 | -1.78% | 0.02 | 1.20% |
| 2026-05-13 | 1.44 | 1.47 | 1.44 | 1.46 | +0.97% | 0.03 | 2.59% |
| 2026-05-12 | 1.45 | 1.45 | 1.44 | 1.45 | -0.28% | 0.50 | 29.74% |
| 2026-05-11 | 1.44 | 1.45 | 1.44 | 1.45 | +1.82% | 0.01 | 0.80% |
| 2026-05-08 | 1.42 | 1.43 | 1.42 | 1.43 | -0.14% | 0.01 | 0.45% |
| 2026-05-07 | 1.43 | 1.43 | 1.42 | 1.43 | +0.85% | 0.01 | 0.73% |
| 2026-05-06 | 1.39 | 1.42 | 1.39 | 1.42 | +1.80% | 0.01 | 0.81% |
| 2026-04-30 | 1.39 | 1.39 | 1.39 | 1.39 | +0.14% | 0.00 | 0.16% |
| 2026-04-29 | 1.38 | 1.39 | 1.38 | 1.39 | +1.39% | 0.00 | 0.30% |
| 2026-04-28 | 1.38 | 1.38 | 1.37 | 1.37 | -0.65% | 0.01 | 0.35% |
| 2026-04-27 | 1.38 | 1.38 | 1.37 | 1.38 | -0.65% | 0.01 | 0.33% |
| 2026-04-24 | 1.37 | 1.39 | 1.37 | 1.39 | +0.36% | 0.02 | 1.21% |
| 2026-04-23 | 1.39 | 1.39 | 1.37 | 1.38 | -0.22% | 0.01 | 0.76% |
| 2026-04-22 | 1.37 | 1.39 | 1.37 | 1.39 | +1.09% | 0.00 | 0.30% |