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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.36 | 1.37 | 1.36 | 1.37 | +0.07% | 0.01 | 0.73% |
| 2026-04-20 | 1.35 | 1.37 | 1.35 | 1.37 | +0.88% | 0.01 | 0.51% |
| 2026-04-17 | 1.35 | 1.36 | 1.35 | 1.36 | -0.22% | 0.01 | 0.59% |
| 2026-04-16 | 1.33 | 1.36 | 1.33 | 1.36 | +1.72% | 0.01 | 0.64% |
| 2026-04-15 | 1.34 | 1.36 | 1.34 | 1.34 | -0.52% | 0.03 | 1.72% |
| 2026-04-14 | 1.33 | 1.35 | 1.33 | 1.35 | +1.13% | 0.01 | 0.82% |
| 2026-04-13 | 1.32 | 1.33 | 1.32 | 1.33 | +0.08% | 0.02 | 1.32% |
| 2026-04-10 | 1.31 | 1.34 | 1.31 | 1.33 | +1.45% | 0.38 | 19.98% |
| 2026-04-09 | 1.32 | 1.32 | 1.30 | 1.31 | -0.15% | 0.10 | 4.96% |
| 2026-04-08 | 1.28 | 1.32 | 1.28 | 1.31 | +3.79% | 0.91 | 35.45% |
| 2026-04-07 | 1.26 | 1.27 | 1.26 | 1.26 | +0.08% | 0.01 | 0.21% |
| 2026-04-03 | 1.27 | 1.28 | 1.26 | 1.26 | -0.78% | 0.01 | 0.40% |
| 2026-04-02 | 1.28 | 1.29 | 1.27 | 1.27 | -1.39% | 0.01 | 0.38% |
| 2026-04-01 | 1.29 | 1.29 | 1.28 | 1.29 | +1.41% | 0.01 | 0.47% |
| 2026-03-31 | 1.28 | 1.29 | 1.27 | 1.27 | -1.01% | 0.60 | 19.00% |
| 2026-03-30 | 1.27 | 1.29 | 1.27 | 1.29 | 0.00% | 0.01 | 0.17% |
| 2026-03-27 | 1.26 | 1.29 | 1.26 | 1.29 | +0.86% | 0.00 | 0.16% |
| 2026-03-26 | 1.29 | 1.29 | 1.27 | 1.28 | -1.24% | 0.02 | 0.57% |
| 2026-03-25 | 1.28 | 1.30 | 1.28 | 1.29 | +1.49% | 0.00 | 0.15% |
| 2026-03-24 | 1.27 | 1.27 | 1.25 | 1.27 | +0.39% | 0.00 | 0.06% |