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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.31 | 1.31 | 1.27 | 1.28 | -2.88% | 1.42 | 7.71% |
| 2026-03-20 | 1.32 | 1.33 | 1.32 | 1.32 | +0.15% | 1.89 | 9.69% |
| 2026-03-19 | 1.33 | 1.33 | 1.31 | 1.32 | -1.42% | 1.50 | 7.63% |
| 2026-03-18 | 1.34 | 1.34 | 1.32 | 1.34 | -0.07% | 1.98 | 9.78% |
| 2026-03-17 | 1.35 | 1.36 | 1.33 | 1.34 | +0.07% | 1.49 | 7.23% |
| 2026-03-16 | 1.33 | 1.34 | 1.32 | 1.34 | +0.38% | 1.67 | 8.15% |
| 2026-03-13 | 1.33 | 1.34 | 1.33 | 1.33 | -0.37% | 1.43 | 6.95% |
| 2026-03-12 | 1.35 | 1.35 | 1.33 | 1.34 | -0.67% | 0.98 | 4.79% |
| 2026-03-11 | 1.33 | 1.35 | 1.33 | 1.35 | +0.97% | 2.03 | 9.52% |
| 2026-03-10 | 1.32 | 1.33 | 1.32 | 1.33 | +1.60% | 1.40 | 6.52% |
| 2026-03-09 | 1.31 | 1.32 | 1.29 | 1.31 | -0.76% | 1.88 | 8.65% |
| 2026-03-06 | 1.31 | 1.33 | 1.31 | 1.32 | +0.23% | 1.02 | 4.62% |
| 2026-03-05 | 1.31 | 1.34 | 1.31 | 1.32 | +0.84% | 1.36 | 6.10% |
| 2026-03-04 | 1.31 | 1.31 | 1.30 | 1.31 | -1.06% | 1.63 | 7.39% |
| 2026-03-03 | 1.35 | 1.35 | 1.32 | 1.32 | -1.34% | 2.46 | 11.14% |
| 2026-03-02 | 1.33 | 1.34 | 1.32 | 1.34 | +0.30% | 1.50 | 6.84% |
| 2026-02-27 | 1.34 | 1.34 | 1.33 | 1.34 | -0.52% | 1.12 | 5.08% |
| 2026-02-26 | 1.36 | 1.36 | 1.34 | 1.34 | -0.81% | 1.20 | 5.43% |
| 2026-02-25 | 1.35 | 1.37 | 1.34 | 1.35 | +0.97% | 1.19 | 5.31% |
| 2026-02-24 | 1.34 | 1.35 | 1.34 | 1.34 | +0.37% | 1.26 | 5.61% |