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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.31 | 1.31 | 1.27 | 1.28 | -3.18% | 0.23 | 13.27% |
| 2026-03-20 | 1.32 | 1.34 | 1.32 | 1.32 | -0.30% | 0.07 | 4.00% |
| 2026-03-19 | 1.33 | 1.34 | 1.32 | 1.32 | -1.85% | 0.08 | 4.29% |
| 2026-03-18 | 1.34 | 1.35 | 1.33 | 1.35 | +0.37% | 0.08 | 3.71% |
| 2026-03-17 | 1.36 | 1.37 | 1.34 | 1.34 | -0.96% | 0.07 | 2.94% |
| 2026-03-16 | 1.36 | 1.36 | 1.34 | 1.36 | -0.22% | 0.05 | 1.90% |
| 2026-03-13 | 1.37 | 1.38 | 1.36 | 1.36 | -0.73% | 0.04 | 1.71% |
| 2026-03-12 | 1.38 | 1.38 | 1.36 | 1.37 | -0.51% | 0.04 | 1.45% |
| 2026-03-11 | 1.37 | 1.38 | 1.37 | 1.38 | +0.51% | 0.04 | 1.40% |
| 2026-03-10 | 1.35 | 1.37 | 1.35 | 1.37 | +1.41% | 0.04 | 1.64% |
| 2026-03-09 | 1.35 | 1.35 | 1.33 | 1.35 | -0.88% | 0.07 | 2.91% |
| 2026-03-06 | 1.35 | 1.37 | 1.35 | 1.36 | +0.22% | 0.05 | 2.11% |
| 2026-03-05 | 1.35 | 1.37 | 1.35 | 1.36 | +0.82% | 0.05 | 2.17% |
| 2026-03-04 | 1.36 | 1.36 | 1.34 | 1.35 | -0.88% | 0.05 | 2.21% |
| 2026-03-03 | 1.39 | 1.40 | 1.36 | 1.36 | -2.16% | 0.08 | 3.33% |
| 2026-03-02 | 1.38 | 1.39 | 1.37 | 1.39 | +0.29% | 0.09 | 3.46% |
| 2026-02-27 | 1.38 | 1.39 | 1.38 | 1.39 | +0.07% | 0.04 | 1.50% |
| 2026-02-26 | 1.39 | 1.39 | 1.38 | 1.39 | -0.29% | 0.04 | 1.56% |
| 2026-02-25 | 1.38 | 1.39 | 1.38 | 1.39 | +1.02% | 0.06 | 2.32% |
| 2026-02-24 | 1.37 | 1.38 | 1.37 | 1.38 | +0.44% | 0.04 | 1.45% |