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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.35 | 1.35 | 1.33 | 1.34 | -1.11% | 1.29 | 5.77% |
| 2026-02-12 | 1.36 | 1.36 | 1.35 | 1.35 | -0.29% | 1.00 | 4.43% |
| 2026-02-11 | 1.35 | 1.36 | 1.35 | 1.36 | +0.15% | 1.13 | 4.98% |
| 2026-02-10 | 1.36 | 1.36 | 1.35 | 1.35 | -0.15% | 0.96 | 4.24% |
| 2026-02-09 | 1.35 | 1.36 | 1.35 | 1.36 | +1.35% | 1.25 | 5.54% |
| 2026-02-06 | 1.34 | 1.35 | 1.33 | 1.34 | -0.74% | 1.29 | 5.81% |
| 2026-02-05 | 1.35 | 1.35 | 1.34 | 1.35 | -0.37% | 1.30 | 5.87% |
| 2026-02-04 | 1.34 | 1.35 | 1.33 | 1.35 | +1.27% | 1.52 | 6.91% |
| 2026-02-03 | 1.33 | 1.34 | 1.31 | 1.34 | +1.29% | 1.63 | 7.57% |
| 2026-02-02 | 1.34 | 1.35 | 1.31 | 1.32 | -1.93% | 2.15 | 9.97% |
| 2026-01-30 | 1.36 | 1.36 | 1.33 | 1.34 | -1.10% | 2.34 | 10.60% |
| 2026-01-29 | 1.35 | 1.36 | 1.33 | 1.36 | +1.57% | 3.16 | 13.63% |
| 2026-01-28 | 1.33 | 1.34 | 1.33 | 1.34 | +0.22% | 1.76 | 7.66% |
| 2026-01-27 | 1.33 | 1.34 | 1.33 | 1.34 | +0.15% | 1.87 | 8.08% |
| 2026-01-26 | 1.33 | 1.35 | 1.33 | 1.33 | +0.23% | 1.77 | 7.76% |
| 2026-01-23 | 1.34 | 1.34 | 1.33 | 1.33 | -0.52% | 1.27 | 5.61% |
| 2026-01-22 | 1.34 | 1.35 | 1.33 | 1.34 | -0.30% | 1.95 | 8.36% |
| 2026-01-21 | 1.34 | 1.35 | 1.34 | 1.34 | -0.30% | 1.19 | 5.13% |
| 2026-01-20 | 1.35 | 1.35 | 1.34 | 1.35 | -0.37% | 1.42 | 6.10% |
| 2026-01-19 | 1.35 | 1.36 | 1.35 | 1.35 | -0.30% | 1.34 | 5.70% |