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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.35 | 1.36 | 1.34 | 1.34 | -1.69% | 0.01 | 0.25% |
| 2026-02-12 | 1.35 | 1.38 | 1.35 | 1.36 | +0.81% | 0.05 | 1.77% |
| 2026-02-11 | 1.36 | 1.36 | 1.35 | 1.35 | -0.07% | 0.00 | 0.07% |
| 2026-02-10 | 1.35 | 1.36 | 1.35 | 1.35 | +0.22% | 0.01 | 0.22% |
| 2026-02-09 | 1.33 | 1.36 | 1.33 | 1.35 | +1.65% | 0.02 | 0.57% |
| 2026-02-06 | 1.33 | 1.34 | 1.32 | 1.33 | -0.23% | 0.00 | 0.11% |
| 2026-02-05 | 1.35 | 1.35 | 1.32 | 1.33 | -1.19% | 0.02 | 0.71% |
| 2026-02-04 | 1.33 | 1.35 | 1.33 | 1.35 | +0.30% | 0.01 | 0.32% |
| 2026-02-03 | 1.32 | 1.37 | 1.31 | 1.34 | +1.89% | 0.03 | 0.83% |
| 2026-02-02 | 1.45 | 1.47 | 1.32 | 1.32 | -8.97% | 0.03 | 0.85% |
| 2026-01-30 | 1.36 | 1.45 | 1.33 | 1.45 | +5.61% | 0.00 | 0.02% |
| 2026-01-29 | 1.38 | 1.38 | 1.36 | 1.37 | -0.36% | 0.00 | 0.15% |
| 2026-01-28 | 1.36 | 1.38 | 1.36 | 1.38 | +1.32% | 0.00 | 0.09% |
| 2026-01-27 | 1.35 | 1.36 | 1.35 | 1.36 | +0.07% | 0.01 | 0.52% |
| 2026-01-26 | 1.37 | 1.37 | 1.36 | 1.36 | -0.07% | 0.02 | 0.78% |
| 2026-01-23 | 1.36 | 1.36 | 1.35 | 1.36 | +0.59% | 0.02 | 0.71% |
| 2026-01-22 | 1.36 | 1.36 | 1.35 | 1.35 | +0.07% | 0.00 | 0.11% |
| 2026-01-21 | 1.34 | 1.36 | 1.34 | 1.35 | +0.30% | 0.01 | 0.24% |
| 2026-01-20 | 1.35 | 1.36 | 1.34 | 1.35 | -0.15% | 0.16 | 5.97% |
| 2026-01-19 | 1.35 | 1.36 | 1.35 | 1.35 | +0.30% | 0.01 | 0.34% |