永赢中证A500ETF sz.159386
1.37
+1.34%
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 | 1.35 | 1.37 | 1.35 | 1.37 | +1.34% | 0.24 | 25.32% |
| 2026-05-21 | 1.38 | 1.40 | 1.34 | 1.35 | -1.75% | 0.23 | 23.66% |
| 2026-05-20 | 1.37 | 1.37 | 1.36 | 1.37 | +0.37% | 0.23 | 23.02% |
| 2026-05-19 | 1.36 | 1.37 | 1.34 | 1.37 | +0.37% | 0.33 | 34.84% |
| 2026-05-18 | 1.36 | 1.37 | 1.35 | 1.36 | -0.22% | 0.32 | 31.99% |
| 2026-05-15 | 1.39 | 1.39 | 1.36 | 1.36 | -1.44% | 0.54 | 46.89% |
| 2026-05-14 | 1.42 | 1.42 | 1.39 | 1.39 | -1.98% | 0.33 | 25.81% |
| 2026-05-13 | 1.39 | 1.41 | 1.39 | 1.41 | +1.07% | 0.36 | 28.65% |
| 2026-05-12 | 1.40 | 1.40 | 1.39 | 1.40 | -0.14% | 0.31 | 22.98% |
| 2026-05-11 | 1.38 | 1.40 | 1.38 | 1.40 | +1.89% | 0.20 | 14.80% |
| 2026-05-08 | 1.38 | 1.38 | 1.36 | 1.37 | -0.51% | 0.36 | 26.82% |
| 2026-05-07 | 1.38 | 1.38 | 1.37 | 1.38 | +0.73% | 0.22 | 16.05% |
| 2026-05-06 | 1.35 | 1.38 | 1.35 | 1.37 | +2.01% | 0.28 | 20.09% |
| 2026-04-30 | 1.35 | 1.35 | 1.34 | 1.34 | 0.00% | 0.40 | 32.08% |
| 2026-04-29 | 1.32 | 1.35 | 1.32 | 1.34 | +1.51% | 0.15 | 12.24% |
| 2026-04-28 | 1.33 | 1.33 | 1.32 | 1.32 | -0.60% | 0.15 | 12.43% |
| 2026-04-27 | 1.32 | 1.34 | 1.32 | 1.33 | +0.15% | 0.16 | 12.58% |
| 2026-04-24 | 1.34 | 1.34 | 1.31 | 1.33 | -0.45% | 0.16 | 12.69% |
| 2026-04-23 | 1.35 | 1.35 | 1.33 | 1.34 | -0.45% | 0.16 | 12.80% |
| 2026-04-22 | 1.33 | 1.34 | 1.33 | 1.34 | +0.83% | 0.11 | 9.12% |