A500ETF东财 sz.159380
1.43
+1.35%
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 | 1.42 | 1.43 | 1.41 | 1.43 | +1.35% | 0.07 | 4.21% |
| 2026-05-21 | 1.44 | 1.46 | 1.41 | 1.41 | -1.53% | 0.11 | 6.49% |
| 2026-05-20 | 1.43 | 1.44 | 1.42 | 1.43 | +0.21% | 0.07 | 4.11% |
| 2026-05-19 | 1.42 | 1.43 | 1.40 | 1.43 | +0.49% | 0.08 | 4.53% |
| 2026-05-18 | 1.42 | 1.43 | 1.41 | 1.42 | -0.28% | 0.09 | 5.00% |
| 2026-05-15 | 1.44 | 1.45 | 1.42 | 1.43 | -1.24% | 0.16 | 9.38% |
| 2026-05-14 | 1.48 | 1.48 | 1.45 | 1.45 | -1.90% | 0.10 | 5.72% |
| 2026-05-13 | 1.45 | 1.48 | 1.45 | 1.47 | +1.03% | 0.06 | 3.54% |
| 2026-05-12 | 1.46 | 1.47 | 1.45 | 1.46 | -0.34% | 0.09 | 5.28% |
| 2026-05-11 | 1.44 | 1.47 | 1.44 | 1.46 | +1.95% | 0.06 | 3.56% |
| 2026-05-08 | 1.44 | 1.44 | 1.43 | 1.44 | -0.35% | 0.09 | 4.94% |
| 2026-05-07 | 1.43 | 1.44 | 1.43 | 1.44 | +0.70% | 0.04 | 2.33% |
| 2026-05-06 | 1.41 | 1.44 | 1.41 | 1.43 | +1.92% | 0.12 | 7.00% |
| 2026-04-30 | 1.40 | 1.41 | 1.40 | 1.40 | +0.14% | 0.07 | 3.96% |
| 2026-04-29 | 1.39 | 1.41 | 1.38 | 1.40 | +1.15% | 0.05 | 3.16% |
| 2026-04-28 | 1.39 | 1.39 | 1.38 | 1.39 | -0.50% | 0.03 | 1.88% |
| 2026-04-27 | 1.39 | 1.40 | 1.39 | 1.39 | +0.29% | 0.04 | 2.54% |
| 2026-04-24 | 1.38 | 1.39 | 1.38 | 1.39 | -0.29% | 0.08 | 4.56% |
| 2026-04-23 | 1.40 | 1.40 | 1.38 | 1.39 | -0.36% | 0.11 | 6.06% |
| 2026-04-22 | 1.39 | 1.40 | 1.38 | 1.40 | +0.87% | 0.11 | 6.25% |