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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.30 | 1.30 | 1.28 | 1.28 | -1.91% | 0.11 | 2.62% |
| 2026-02-12 | 1.29 | 1.31 | 1.29 | 1.31 | +0.93% | 0.09 | 2.14% |
| 2026-02-11 | 1.28 | 1.30 | 1.28 | 1.29 | +0.86% | 0.04 | 1.04% |
| 2026-02-10 | 1.28 | 1.29 | 1.28 | 1.28 | +0.39% | 0.14 | 3.33% |
| 2026-02-09 | 1.27 | 1.28 | 1.26 | 1.28 | +1.19% | 0.07 | 1.78% |
| 2026-02-06 | 1.25 | 1.27 | 1.22 | 1.26 | +0.16% | 0.34 | 8.16% |
| 2026-02-05 | 1.28 | 1.28 | 1.25 | 1.26 | -1.56% | 0.10 | 2.51% |
| 2026-02-04 | 1.27 | 1.28 | 1.26 | 1.28 | +0.23% | 0.19 | 4.38% |
| 2026-02-03 | 1.25 | 1.28 | 1.24 | 1.28 | +3.15% | 0.19 | 4.56% |
| 2026-02-02 | 1.29 | 1.29 | 1.24 | 1.24 | -4.39% | 0.23 | 5.43% |
| 2026-01-30 | 1.33 | 1.33 | 1.27 | 1.30 | -2.41% | 0.20 | 4.68% |
| 2026-01-29 | 1.34 | 1.34 | 1.32 | 1.33 | -0.82% | 0.14 | 3.20% |
| 2026-01-28 | 1.31 | 1.34 | 1.31 | 1.34 | +2.13% | 0.10 | 2.30% |
| 2026-01-27 | 1.31 | 1.32 | 1.29 | 1.31 | +0.15% | 0.08 | 1.95% |
| 2026-01-26 | 1.32 | 1.32 | 1.30 | 1.31 | -0.46% | 0.14 | 3.24% |
| 2026-01-23 | 1.29 | 1.32 | 1.29 | 1.32 | +2.25% | 0.24 | 5.95% |
| 2026-01-22 | 1.29 | 1.30 | 1.28 | 1.29 | -0.16% | 0.18 | 4.48% |
| 2026-01-21 | 1.27 | 1.29 | 1.27 | 1.29 | +1.18% | 0.10 | 2.68% |
| 2026-01-20 | 1.28 | 1.29 | 1.26 | 1.27 | -0.16% | 0.17 | 4.44% |
| 2026-01-19 | 1.25 | 1.28 | 1.25 | 1.28 | +1.59% | 0.15 | 3.88% |