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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.33 | 1.32 | 1.33 | +0.23% | 0.11 | 8.76% |
| 2026-04-20 | 1.32 | 1.33 | 1.32 | 1.33 | +0.68% | 0.20 | 15.80% |
| 2026-04-17 | 1.32 | 1.32 | 1.32 | 1.32 | -0.23% | 0.10 | 8.15% |
| 2026-04-16 | 1.31 | 1.32 | 1.31 | 1.32 | +1.46% | 0.13 | 10.77% |
| 2026-04-15 | 1.32 | 1.32 | 1.30 | 1.30 | -0.53% | 0.08 | 6.47% |
| 2026-04-14 | 1.30 | 1.31 | 1.30 | 1.31 | +1.31% | 0.12 | 9.72% |
| 2026-04-13 | 1.29 | 1.30 | 1.29 | 1.29 | +0.23% | 0.13 | 10.93% |
| 2026-04-10 | 1.28 | 1.30 | 1.28 | 1.29 | +1.34% | 0.12 | 9.90% |
| 2026-04-09 | 1.27 | 1.28 | 1.27 | 1.27 | -0.55% | 0.17 | 13.78% |
| 2026-04-08 | 1.24 | 1.28 | 1.24 | 1.28 | +3.81% | 0.14 | 11.56% |
| 2026-04-07 | 1.22 | 1.24 | 1.22 | 1.23 | +0.33% | 0.17 | 13.51% |
| 2026-04-03 | 1.24 | 1.24 | 1.23 | 1.23 | -0.89% | 0.25 | 18.88% |
| 2026-04-02 | 1.25 | 1.25 | 1.23 | 1.24 | -1.20% | 0.14 | 10.44% |
| 2026-04-01 | 1.25 | 1.26 | 1.25 | 1.25 | +1.46% | 0.23 | 17.15% |
| 2026-03-31 | 1.25 | 1.26 | 1.24 | 1.24 | -1.12% | 0.22 | 16.57% |
| 2026-03-30 | 1.25 | 1.26 | 1.23 | 1.25 | 0.00% | 0.17 | 13.19% |
| 2026-03-27 | 1.24 | 1.26 | 1.23 | 1.25 | +0.81% | 0.19 | 14.34% |
| 2026-03-26 | 1.26 | 1.27 | 1.24 | 1.24 | -1.19% | 0.23 | 17.22% |
| 2026-03-25 | 1.25 | 1.26 | 1.24 | 1.26 | +1.70% | 0.17 | 12.88% |
| 2026-03-24 | 1.23 | 1.24 | 1.21 | 1.24 | +1.31% | 0.24 | 17.89% |