易方达中证500质量成长ETF sz.159606
1.33
+1.52%
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 | 1.31 | 1.34 | 1.31 | 1.33 | +1.52% | 0.17 | 4.66% |
| 2026-05-21 | 1.34 | 1.36 | 1.31 | 1.31 | -1.65% | 0.24 | 6.46% |
| 2026-05-20 | 1.33 | 1.34 | 1.32 | 1.34 | -0.30% | 0.07 | 2.01% |
| 2026-05-19 | 1.33 | 1.34 | 1.30 | 1.34 | +1.82% | 0.16 | 4.30% |
| 2026-05-18 | 1.30 | 1.32 | 1.30 | 1.32 | -0.08% | 0.15 | 4.09% |
| 2026-05-15 | 1.34 | 1.35 | 1.31 | 1.32 | -1.72% | 0.21 | 5.83% |
| 2026-05-14 | 1.37 | 1.38 | 1.34 | 1.34 | -2.40% | 0.16 | 4.38% |
| 2026-05-13 | 1.35 | 1.38 | 1.35 | 1.37 | +1.63% | 0.16 | 4.31% |
| 2026-05-12 | 1.35 | 1.37 | 1.35 | 1.35 | -0.15% | 0.20 | 5.37% |
| 2026-05-11 | 1.34 | 1.35 | 1.34 | 1.35 | +1.27% | 0.16 | 4.18% |
| 2026-05-08 | 1.33 | 1.34 | 1.31 | 1.34 | +0.38% | 0.16 | 4.34% |
| 2026-05-07 | 1.33 | 1.33 | 1.32 | 1.33 | +1.06% | 0.24 | 6.32% |
| 2026-05-06 | 1.28 | 1.32 | 1.28 | 1.32 | +2.73% | 0.24 | 6.36% |
| 2026-04-30 | 1.27 | 1.28 | 1.27 | 1.28 | +0.16% | 0.24 | 6.32% |
| 2026-04-29 | 1.26 | 1.28 | 1.26 | 1.28 | +1.51% | 0.14 | 3.65% |
| 2026-04-28 | 1.27 | 1.27 | 1.26 | 1.26 | -0.79% | 0.14 | 3.66% |
| 2026-04-27 | 1.27 | 1.28 | 1.26 | 1.27 | -0.16% | 0.16 | 4.29% |
| 2026-04-24 | 1.28 | 1.28 | 1.26 | 1.27 | -0.70% | 0.21 | 5.65% |
| 2026-04-23 | 1.30 | 1.30 | 1.27 | 1.28 | -1.00% | 0.22 | 5.81% |
| 2026-04-22 | 1.27 | 1.30 | 1.27 | 1.30 | +1.41% | 0.18 | 4.69% |