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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.38 | 1.38 | 1.36 | 1.37 | -0.65% | 0.08 | 3.33% |
| 2026-02-12 | 1.37 | 1.38 | 1.37 | 1.38 | +0.44% | 0.07 | 2.64% |
| 2026-02-11 | 1.37 | 1.38 | 1.37 | 1.37 | +0.07% | 0.03 | 1.16% |
| 2026-02-10 | 1.37 | 1.38 | 1.37 | 1.37 | +0.15% | 0.10 | 3.96% |
| 2026-02-09 | 1.35 | 1.37 | 1.35 | 1.37 | +1.48% | 0.14 | 5.96% |
| 2026-02-06 | 1.35 | 1.36 | 1.33 | 1.35 | -0.37% | 0.09 | 3.94% |
| 2026-02-05 | 1.37 | 1.37 | 1.34 | 1.35 | -0.88% | 0.24 | 11.24% |
| 2026-02-04 | 1.36 | 1.37 | 1.35 | 1.37 | +0.59% | 0.05 | 2.40% |
| 2026-02-03 | 1.33 | 1.36 | 1.33 | 1.36 | +1.80% | 0.13 | 5.89% |
| 2026-02-02 | 1.35 | 1.37 | 1.33 | 1.33 | -2.91% | 0.10 | 4.80% |
| 2026-01-30 | 1.38 | 1.38 | 1.35 | 1.38 | -0.79% | 0.09 | 4.44% |
| 2026-01-29 | 1.38 | 1.39 | 1.38 | 1.39 | +0.29% | 0.05 | 2.40% |
| 2026-01-28 | 1.38 | 1.39 | 1.37 | 1.38 | +0.58% | 0.05 | 2.09% |
| 2026-01-27 | 1.38 | 1.38 | 1.36 | 1.37 | -0.07% | 0.12 | 4.66% |
| 2026-01-26 | 1.38 | 1.39 | 1.37 | 1.38 | 0.00% | 0.10 | 3.85% |
| 2026-01-23 | 1.37 | 1.38 | 1.37 | 1.38 | +0.29% | 0.09 | 3.22% |
| 2026-01-22 | 1.37 | 1.38 | 1.37 | 1.37 | -0.07% | 0.11 | 3.65% |
| 2026-01-21 | 1.37 | 1.38 | 1.36 | 1.37 | +0.44% | 0.05 | 1.73% |
| 2026-01-20 | 1.37 | 1.38 | 1.35 | 1.37 | -0.51% | 0.07 | 2.21% |
| 2026-01-19 | 1.36 | 1.38 | 1.36 | 1.37 | +0.37% | 0.06 | 1.71% |