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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.39 | 1.39 | 1.37 | 1.39 | +0.58% | 1.84 | 10.77% |
| 2026-04-20 | 1.38 | 1.39 | 1.37 | 1.38 | +0.51% | 1.48 | 8.67% |
| 2026-04-17 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 1.17 | 6.86% |
| 2026-04-16 | 1.38 | 1.39 | 1.37 | 1.39 | +1.17% | 1.29 | 7.39% |
| 2026-04-15 | 1.38 | 1.38 | 1.36 | 1.37 | +0.15% | 1.37 | 7.82% |
| 2026-04-14 | 1.36 | 1.37 | 1.35 | 1.37 | +1.11% | 1.48 | 8.46% |
| 2026-04-13 | 1.35 | 1.35 | 1.34 | 1.35 | +0.45% | 1.21 | 6.88% |
| 2026-04-10 | 1.33 | 1.36 | 1.33 | 1.35 | +1.43% | 1.35 | 7.62% |
| 2026-04-09 | 1.32 | 1.33 | 1.32 | 1.33 | -0.45% | 1.24 | 7.02% |
| 2026-04-08 | 1.30 | 1.33 | 1.30 | 1.33 | +3.65% | 1.50 | 8.50% |
| 2026-04-07 | 1.30 | 1.30 | 1.28 | 1.29 | -0.23% | 1.51 | 8.60% |
| 2026-04-03 | 1.31 | 1.31 | 1.29 | 1.29 | -1.00% | 1.19 | 6.69% |
| 2026-04-02 | 1.31 | 1.32 | 1.29 | 1.30 | -0.84% | 1.29 | 7.12% |
| 2026-04-01 | 1.31 | 1.32 | 1.30 | 1.31 | +1.55% | 1.36 | 7.50% |
| 2026-03-31 | 1.30 | 1.31 | 1.29 | 1.29 | -0.46% | 1.49 | 8.31% |
| 2026-03-30 | 1.30 | 1.30 | 1.29 | 1.30 | -0.46% | 1.36 | 7.62% |
| 2026-03-27 | 1.29 | 1.31 | 1.28 | 1.31 | +1.01% | 1.29 | 7.21% |
| 2026-03-26 | 1.31 | 1.31 | 1.29 | 1.29 | -1.52% | 1.34 | 7.43% |
| 2026-03-25 | 1.30 | 1.31 | 1.30 | 1.31 | +1.55% | 1.74 | 9.41% |
| 2026-03-24 | 1.29 | 1.29 | 1.27 | 1.29 | +0.78% | 1.60 | 8.85% |