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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.26 | 1.26 | 1.22 | 1.22 | -3.56% | 0.23 | 17.64% |
| 2026-03-20 | 1.28 | 1.28 | 1.26 | 1.26 | -0.47% | 0.25 | 18.54% |
| 2026-03-19 | 1.29 | 1.29 | 1.27 | 1.27 | -2.08% | 0.24 | 17.81% |
| 2026-03-18 | 1.29 | 1.30 | 1.28 | 1.30 | +0.62% | 0.22 | 16.03% |
| 2026-03-17 | 1.30 | 1.31 | 1.29 | 1.29 | -1.07% | 0.20 | 14.76% |
| 2026-03-16 | 1.31 | 1.31 | 1.29 | 1.30 | -0.23% | 0.21 | 15.37% |
| 2026-03-13 | 1.31 | 1.32 | 1.30 | 1.31 | -0.76% | 0.24 | 16.87% |
| 2026-03-12 | 1.32 | 1.32 | 1.30 | 1.32 | -0.45% | 0.20 | 13.18% |
| 2026-03-11 | 1.32 | 1.32 | 1.32 | 1.32 | +0.46% | 0.57 | 33.30% |
| 2026-03-10 | 1.30 | 1.32 | 1.30 | 1.32 | +1.54% | 0.30 | 17.67% |
| 2026-03-09 | 1.30 | 1.30 | 1.27 | 1.30 | -1.07% | 0.17 | 10.45% |
| 2026-03-06 | 1.30 | 1.31 | 1.30 | 1.31 | +0.38% | 0.20 | 11.46% |
| 2026-03-05 | 1.30 | 1.31 | 1.30 | 1.30 | +0.93% | 0.28 | 15.18% |
| 2026-03-04 | 1.31 | 1.31 | 1.29 | 1.29 | -1.00% | 0.26 | 14.38% |
| 2026-03-03 | 1.34 | 1.34 | 1.30 | 1.31 | -2.25% | 0.38 | 19.39% |
| 2026-03-02 | 1.32 | 1.34 | 1.32 | 1.34 | +0.23% | 0.29 | 14.19% |
| 2026-02-27 | 1.33 | 1.33 | 1.33 | 1.33 | +0.15% | 0.27 | 13.28% |
| 2026-02-26 | 1.34 | 1.34 | 1.33 | 1.33 | -0.08% | 0.22 | 10.89% |
| 2026-02-25 | 1.32 | 1.34 | 1.32 | 1.33 | +0.91% | 0.15 | 7.26% |
| 2026-02-24 | 1.31 | 1.33 | 1.31 | 1.32 | +1.07% | 0.16 | 7.69% |