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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.30 | 1.30 | 1.25 | 1.27 | -3.21% | 0.02 | 0.57% |
| 2026-03-20 | 1.32 | 1.32 | 1.30 | 1.31 | -0.76% | 0.01 | 0.25% |
| 2026-03-19 | 1.32 | 1.32 | 1.30 | 1.32 | -1.05% | 0.01 | 0.43% |
| 2026-03-18 | 1.32 | 1.33 | 1.32 | 1.33 | +0.60% | 0.02 | 0.74% |
| 2026-03-17 | 1.34 | 1.35 | 1.33 | 1.33 | -0.97% | 0.02 | 0.47% |
| 2026-03-16 | 1.34 | 1.34 | 1.32 | 1.34 | -0.07% | 0.01 | 0.19% |
| 2026-03-13 | 1.35 | 1.35 | 1.34 | 1.34 | -0.81% | 0.00 | 0.00% |
| 2026-03-12 | 1.36 | 1.36 | 1.34 | 1.35 | -0.59% | 0.01 | 0.30% |
| 2026-03-11 | 1.35 | 1.36 | 1.35 | 1.36 | +0.52% | 0.00 | 0.07% |
| 2026-03-10 | 1.33 | 1.35 | 1.33 | 1.35 | +1.50% | 0.01 | 0.18% |
| 2026-03-09 | 1.33 | 1.33 | 1.31 | 1.33 | -0.97% | 0.01 | 0.26% |
| 2026-03-06 | 1.33 | 1.35 | 1.33 | 1.34 | +0.52% | 0.00 | 0.07% |
| 2026-03-05 | 1.33 | 1.35 | 1.33 | 1.34 | +0.98% | 0.39 | 12.70% |
| 2026-03-04 | 1.33 | 1.34 | 1.32 | 1.32 | -1.19% | 0.08 | 2.57% |
| 2026-03-03 | 1.37 | 1.37 | 1.34 | 1.34 | -2.33% | 0.03 | 0.82% |
| 2026-03-02 | 1.37 | 1.37 | 1.36 | 1.37 | +0.22% | 0.01 | 0.21% |
| 2026-02-27 | 1.36 | 1.37 | 1.36 | 1.37 | +0.07% | 0.01 | 0.30% |
| 2026-02-26 | 1.37 | 1.37 | 1.36 | 1.37 | +0.15% | 0.00 | 0.12% |
| 2026-02-25 | 1.36 | 1.38 | 1.36 | 1.37 | +0.66% | 0.01 | 0.22% |
| 2026-02-24 | 1.34 | 1.36 | 1.34 | 1.36 | +1.19% | 0.01 | 0.17% |