大成中证A50ETF sz.159595
1.39
+0.94%
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 | 1.38 | 1.40 | 1.38 | 1.39 | +0.94% | 1.79 | 12.64% |
| 2026-05-21 | 1.40 | 1.42 | 1.38 | 1.38 | -1.22% | 0.87 | 6.02% |
| 2026-05-20 | 1.39 | 1.40 | 1.39 | 1.39 | -0.14% | 1.53 | 10.62% |
| 2026-05-19 | 1.39 | 1.40 | 1.38 | 1.40 | -0.07% | 1.56 | 10.86% |
| 2026-05-18 | 1.40 | 1.41 | 1.39 | 1.40 | -0.71% | 1.53 | 10.31% |
| 2026-05-15 | 1.42 | 1.43 | 1.40 | 1.41 | -1.33% | 1.68 | 11.23% |
| 2026-05-14 | 1.45 | 1.45 | 1.42 | 1.43 | -1.38% | 1.31 | 8.58% |
| 2026-05-13 | 1.44 | 1.45 | 1.43 | 1.45 | +0.56% | 1.19 | 7.81% |
| 2026-05-12 | 1.43 | 1.44 | 1.43 | 1.44 | +0.14% | 1.54 | 9.92% |
| 2026-05-11 | 1.41 | 1.44 | 1.41 | 1.44 | +1.70% | 1.79 | 11.22% |
| 2026-05-08 | 1.42 | 1.42 | 1.40 | 1.41 | -0.28% | 1.59 | 9.84% |
| 2026-05-07 | 1.42 | 1.42 | 1.41 | 1.42 | +0.21% | 1.51 | 9.17% |
| 2026-05-06 | 1.41 | 1.42 | 1.40 | 1.41 | +0.78% | 1.20 | 7.41% |
| 2026-04-30 | 1.41 | 1.41 | 1.40 | 1.40 | +0.14% | 1.71 | 10.43% |
| 2026-04-29 | 1.38 | 1.40 | 1.38 | 1.40 | +1.52% | 1.43 | 8.54% |
| 2026-04-28 | 1.39 | 1.39 | 1.38 | 1.38 | -0.43% | 0.98 | 5.86% |
| 2026-04-27 | 1.39 | 1.40 | 1.38 | 1.39 | -0.57% | 1.90 | 11.35% |
| 2026-04-24 | 1.39 | 1.40 | 1.38 | 1.39 | +0.07% | 1.40 | 8.43% |
| 2026-04-23 | 1.40 | 1.40 | 1.38 | 1.39 | -0.43% | 1.44 | 8.47% |
| 2026-04-22 | 1.39 | 1.40 | 1.39 | 1.40 | +0.50% | 1.33 | 7.87% |