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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.39 | 1.39 | 1.37 | 1.39 | +0.07% | 0.04 | 2.36% |
| 2026-04-20 | 1.37 | 1.39 | 1.37 | 1.39 | +0.65% | 0.06 | 3.36% |
| 2026-04-17 | 1.38 | 1.38 | 1.37 | 1.38 | 0.00% | 0.09 | 4.79% |
| 2026-04-16 | 1.36 | 1.38 | 1.36 | 1.38 | +1.18% | 0.12 | 6.71% |
| 2026-04-15 | 1.37 | 1.38 | 1.36 | 1.36 | -0.44% | 0.08 | 4.65% |
| 2026-04-14 | 1.37 | 1.37 | 1.35 | 1.37 | +1.34% | 0.10 | 5.21% |
| 2026-04-13 | 1.34 | 1.35 | 1.34 | 1.35 | +0.15% | 0.04 | 2.18% |
| 2026-04-10 | 1.33 | 1.35 | 1.33 | 1.35 | +1.51% | 0.12 | 6.12% |
| 2026-04-09 | 1.33 | 1.33 | 1.32 | 1.33 | -0.53% | 0.05 | 2.86% |
| 2026-04-08 | 1.30 | 1.33 | 1.30 | 1.33 | +3.98% | 0.13 | 7.13% |
| 2026-04-07 | 1.28 | 1.29 | 1.28 | 1.28 | 0.00% | 0.03 | 1.87% |
| 2026-04-03 | 1.29 | 1.30 | 1.28 | 1.28 | -0.77% | 0.02 | 1.35% |
| 2026-04-02 | 1.31 | 1.31 | 1.29 | 1.29 | -1.45% | 0.05 | 2.43% |
| 2026-04-01 | 1.30 | 1.31 | 1.30 | 1.31 | +1.63% | 0.06 | 3.40% |
| 2026-03-31 | 1.30 | 1.31 | 1.29 | 1.29 | -1.00% | 0.05 | 2.56% |
| 2026-03-30 | 1.29 | 1.30 | 1.29 | 1.30 | 0.00% | 0.06 | 3.12% |
| 2026-03-27 | 1.29 | 1.31 | 1.28 | 1.30 | +0.77% | 0.06 | 3.38% |
| 2026-03-26 | 1.31 | 1.31 | 1.29 | 1.29 | -1.30% | 0.05 | 2.73% |
| 2026-03-25 | 1.29 | 1.31 | 1.29 | 1.31 | +1.79% | 0.08 | 4.34% |
| 2026-03-24 | 1.29 | 1.29 | 1.26 | 1.29 | +0.70% | 0.09 | 5.06% |