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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.32 | 1.33 | 1.31 | 1.31 | -1.36% | 0.21 | 10.27% |
| 2026-02-12 | 1.32 | 1.32 | 1.32 | 1.32 | +0.46% | 0.32 | 14.88% |
| 2026-02-11 | 1.32 | 1.32 | 1.32 | 1.32 | -0.08% | 0.26 | 11.84% |
| 2026-02-10 | 1.32 | 1.32 | 1.32 | 1.32 | +0.08% | 0.20 | 9.15% |
| 2026-02-09 | 1.30 | 1.32 | 1.30 | 1.32 | +1.62% | 0.32 | 14.69% |
| 2026-02-06 | 1.31 | 1.31 | 1.28 | 1.30 | -0.31% | 0.26 | 12.03% |
| 2026-02-05 | 1.31 | 1.31 | 1.29 | 1.30 | -0.99% | 0.28 | 12.83% |
| 2026-02-04 | 1.30 | 1.32 | 1.30 | 1.31 | +0.69% | 0.33 | 15.21% |
| 2026-02-03 | 1.28 | 1.31 | 1.28 | 1.30 | +2.03% | 0.43 | 18.67% |
| 2026-02-02 | 1.32 | 1.32 | 1.27 | 1.28 | -3.03% | 0.59 | 25.91% |
| 2026-01-30 | 1.34 | 1.34 | 1.30 | 1.32 | -1.35% | 0.39 | 17.26% |
| 2026-01-29 | 1.33 | 1.34 | 1.32 | 1.34 | +0.68% | 0.59 | 24.32% |
| 2026-01-28 | 1.32 | 1.33 | 1.32 | 1.33 | +0.30% | 0.29 | 11.87% |
| 2026-01-27 | 1.32 | 1.33 | 1.31 | 1.32 | -0.23% | 0.24 | 10.12% |
| 2026-01-26 | 1.33 | 1.34 | 1.32 | 1.33 | +0.15% | 0.28 | 12.28% |
| 2026-01-23 | 1.32 | 1.33 | 1.32 | 1.32 | +0.45% | 0.41 | 17.80% |
| 2026-01-22 | 1.32 | 1.33 | 1.31 | 1.32 | 0.00% | 0.63 | 28.08% |
| 2026-01-21 | 1.31 | 1.33 | 1.31 | 1.32 | +0.46% | 0.44 | 19.79% |
| 2026-01-20 | 1.32 | 1.32 | 1.30 | 1.31 | -0.53% | 0.43 | 18.99% |
| 2026-01-19 | 1.32 | 1.33 | 1.31 | 1.32 | +0.30% | 0.63 | 27.78% |