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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.10 | 2.10 | 2.06 | 2.06 | -3.33% | 0.03 | 16.04% |
| 2026-03-20 | 2.15 | 2.16 | 2.13 | 2.13 | -0.28% | 0.02 | 9.51% |
| 2026-03-19 | 2.16 | 2.17 | 2.13 | 2.14 | -2.06% | 0.00 | 2.16% |
| 2026-03-18 | 2.17 | 2.18 | 2.15 | 2.18 | +0.37% | 0.00 | 2.35% |
| 2026-03-17 | 2.36 | 2.36 | 2.15 | 2.17 | -0.64% | 0.01 | 4.24% |
| 2026-03-16 | 2.17 | 2.19 | 2.16 | 2.19 | +0.28% | 0.00 | 1.50% |
| 2026-03-13 | 2.23 | 2.23 | 2.17 | 2.18 | -0.23% | 0.00 | 2.05% |
| 2026-03-12 | 2.19 | 2.20 | 2.18 | 2.19 | -0.73% | 0.01 | 4.74% |
| 2026-03-11 | 2.19 | 2.20 | 2.19 | 2.20 | +0.69% | 0.01 | 3.32% |
| 2026-03-10 | 2.16 | 2.19 | 2.16 | 2.19 | +1.53% | 0.01 | 4.13% |
| 2026-03-09 | 2.16 | 2.16 | 2.12 | 2.15 | -0.92% | 0.01 | 4.44% |
| 2026-03-06 | 2.16 | 2.18 | 2.15 | 2.17 | +0.23% | 0.01 | 2.62% |
| 2026-03-05 | 2.15 | 2.18 | 2.15 | 2.17 | +1.12% | 0.02 | 10.10% |
| 2026-03-04 | 2.16 | 2.16 | 2.14 | 2.15 | -1.20% | 0.01 | 4.40% |
| 2026-03-03 | 2.22 | 2.22 | 2.17 | 2.17 | -2.07% | 0.01 | 4.73% |
| 2026-03-02 | 2.20 | 2.22 | 2.18 | 2.22 | +0.68% | 0.01 | 3.18% |
| 2026-02-27 | 2.20 | 2.20 | 2.19 | 2.20 | -0.41% | 0.00 | 0.22% |
| 2026-02-26 | 2.22 | 2.22 | 2.21 | 2.21 | -0.45% | 0.00 | 0.95% |
| 2026-02-25 | 2.20 | 2.23 | 2.20 | 2.22 | +0.59% | 0.00 | 0.94% |
| 2026-02-24 | 2.20 | 2.21 | 2.20 | 2.21 | +1.24% | 0.00 | 0.86% |