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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.26 | 1.28 | 1.26 | 1.28 | +0.55% | 0.11 | 3.05% |
| 2026-04-20 | 1.27 | 1.28 | 1.27 | 1.27 | -0.16% | 0.07 | 1.97% |
| 2026-04-17 | 1.27 | 1.27 | 1.26 | 1.27 | +0.32% | 0.12 | 3.27% |
| 2026-04-16 | 1.24 | 1.27 | 1.24 | 1.27 | +2.50% | 0.12 | 3.40% |
| 2026-04-15 | 1.25 | 1.25 | 1.23 | 1.24 | -0.56% | 0.04 | 1.14% |
| 2026-04-14 | 1.24 | 1.26 | 1.23 | 1.25 | +1.14% | 0.07 | 1.81% |
| 2026-04-13 | 1.23 | 1.24 | 1.23 | 1.23 | -0.97% | 0.05 | 1.51% |
| 2026-04-10 | 1.23 | 1.26 | 1.23 | 1.24 | +0.89% | 0.05 | 1.51% |
| 2026-04-09 | 1.23 | 1.24 | 1.22 | 1.23 | -0.48% | 0.09 | 2.39% |
| 2026-04-08 | 1.18 | 1.24 | 1.18 | 1.24 | +5.72% | 0.09 | 2.61% |
| 2026-04-07 | 1.18 | 1.19 | 1.17 | 1.17 | -0.43% | 0.03 | 0.79% |
| 2026-04-03 | 1.19 | 1.19 | 1.17 | 1.18 | -0.76% | 0.07 | 2.04% |
| 2026-04-02 | 1.20 | 1.20 | 1.18 | 1.19 | -1.58% | 0.06 | 1.84% |
| 2026-04-01 | 1.20 | 1.21 | 1.19 | 1.20 | +2.03% | 0.11 | 3.14% |
| 2026-03-31 | 1.19 | 1.20 | 1.18 | 1.18 | -1.17% | 0.10 | 2.86% |
| 2026-03-30 | 1.19 | 1.20 | 1.17 | 1.19 | +0.34% | 0.16 | 4.46% |
| 2026-03-27 | 1.17 | 1.20 | 1.16 | 1.19 | +0.93% | 0.06 | 1.80% |
| 2026-03-26 | 1.19 | 1.20 | 1.17 | 1.18 | -1.50% | 0.08 | 2.38% |
| 2026-03-25 | 1.17 | 1.20 | 1.17 | 1.20 | +2.66% | 0.28 | 7.54% |
| 2026-03-24 | 1.15 | 1.17 | 1.14 | 1.17 | +2.28% | 0.27 | 7.76% |