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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.17 | 1.18 | 1.13 | 1.14 | -4.12% | 0.15 | 4.26% |
| 2026-03-20 | 1.21 | 1.22 | 1.19 | 1.19 | -1.33% | 0.09 | 2.47% |
| 2026-03-19 | 1.23 | 1.23 | 1.20 | 1.21 | -2.59% | 0.13 | 3.46% |
| 2026-03-18 | 1.23 | 1.24 | 1.22 | 1.24 | +0.49% | 0.12 | 3.10% |
| 2026-03-17 | 1.25 | 1.26 | 1.23 | 1.23 | -1.44% | 0.11 | 2.93% |
| 2026-03-16 | 1.27 | 1.27 | 1.23 | 1.25 | -1.50% | 0.10 | 2.60% |
| 2026-03-13 | 1.28 | 1.29 | 1.26 | 1.27 | -1.78% | 0.09 | 2.16% |
| 2026-03-12 | 1.30 | 1.30 | 1.28 | 1.29 | -0.46% | 0.05 | 1.21% |
| 2026-03-11 | 1.30 | 1.31 | 1.29 | 1.30 | -0.38% | 0.05 | 1.29% |
| 2026-03-10 | 1.28 | 1.30 | 1.28 | 1.30 | +1.88% | 0.11 | 2.69% |
| 2026-03-09 | 1.28 | 1.30 | 1.25 | 1.28 | -1.92% | 0.15 | 3.85% |
| 2026-03-06 | 1.29 | 1.31 | 1.28 | 1.30 | +0.54% | 0.11 | 2.80% |
| 2026-03-05 | 1.30 | 1.32 | 1.29 | 1.30 | +0.08% | 0.12 | 2.97% |
| 2026-03-04 | 1.30 | 1.31 | 1.28 | 1.29 | -0.46% | 0.14 | 3.45% |
| 2026-03-03 | 1.35 | 1.35 | 1.30 | 1.30 | -3.56% | 0.18 | 4.42% |
| 2026-03-02 | 1.33 | 1.35 | 1.32 | 1.35 | +1.05% | 0.13 | 3.14% |
| 2026-02-27 | 1.31 | 1.33 | 1.31 | 1.33 | +1.52% | 0.11 | 2.51% |
| 2026-02-26 | 1.31 | 1.32 | 1.31 | 1.31 | +0.54% | 0.10 | 2.45% |
| 2026-02-25 | 1.30 | 1.31 | 1.30 | 1.31 | +0.85% | 0.08 | 1.95% |
| 2026-02-24 | 1.29 | 1.30 | 1.29 | 1.30 | +1.17% | 0.08 | 1.93% |