大成中证A100ETF sz.159923
2.29
+1.10%
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 | 2.22 | 2.23 | 2.20 | 2.23 | +0.40% | 0.00 | 1.68% |
| 2026-04-20 | 2.39 | 2.39 | 2.21 | 2.22 | +0.23% | 0.05 | 24.94% |
| 2026-04-17 | 2.22 | 2.22 | 2.21 | 2.22 | -0.22% | 0.01 | 2.80% |
| 2026-04-16 | 2.20 | 2.22 | 2.20 | 2.22 | +1.32% | 0.00 | 1.87% |
| 2026-04-15 | 2.22 | 2.22 | 2.19 | 2.19 | -0.32% | 0.00 | 0.37% |
| 2026-04-14 | 2.18 | 2.20 | 2.18 | 2.20 | +1.19% | 0.00 | 1.17% |
| 2026-04-13 | 2.19 | 2.19 | 2.17 | 2.18 | +0.32% | 0.00 | 0.24% |
| 2026-04-10 | 2.14 | 2.18 | 2.14 | 2.17 | +1.83% | 0.01 | 3.50% |
| 2026-04-09 | 2.12 | 2.13 | 2.12 | 2.13 | -0.61% | 0.00 | 2.11% |
| 2026-04-08 | 2.12 | 2.15 | 2.11 | 2.14 | +3.83% | 0.01 | 4.19% |
| 2026-04-07 | 2.07 | 2.07 | 2.06 | 2.06 | -0.05% | 0.00 | 1.79% |
| 2026-04-03 | 2.08 | 2.08 | 2.06 | 2.06 | -0.91% | 0.00 | 1.18% |
| 2026-04-02 | 2.10 | 2.10 | 2.08 | 2.08 | -1.28% | 0.00 | 1.63% |
| 2026-04-01 | 2.10 | 2.11 | 2.10 | 2.11 | +1.59% | 0.01 | 3.11% |
| 2026-03-31 | 2.10 | 2.11 | 2.08 | 2.08 | -0.91% | 0.00 | 2.20% |
| 2026-03-30 | 2.09 | 2.10 | 2.08 | 2.10 | -0.52% | 0.00 | 0.65% |
| 2026-03-27 | 2.08 | 2.11 | 2.08 | 2.11 | +1.10% | 0.00 | 1.79% |
| 2026-03-26 | 2.12 | 2.12 | 2.08 | 2.08 | -1.56% | 0.01 | 4.22% |
| 2026-03-25 | 2.09 | 2.12 | 2.09 | 2.12 | +1.58% | 0.00 | 2.26% |
| 2026-03-24 | 2.08 | 2.08 | 2.05 | 2.08 | +1.26% | 0.02 | 11.10% |