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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.21 | 2.21 | 2.18 | 2.18 | -1.31% | 0.00 | 1.98% |
| 2026-02-12 | 2.21 | 2.21 | 2.21 | 2.21 | +0.23% | 0.01 | 2.22% |
| 2026-02-11 | 2.21 | 2.21 | 2.20 | 2.21 | -0.23% | 0.00 | 0.16% |
| 2026-02-10 | 2.21 | 2.21 | 2.21 | 2.21 | +0.09% | 0.00 | 0.11% |
| 2026-02-09 | 2.19 | 2.21 | 2.19 | 2.21 | +1.42% | 0.00 | 1.13% |
| 2026-02-06 | 2.17 | 2.19 | 2.15 | 2.18 | -0.09% | 0.00 | 0.29% |
| 2026-02-05 | 2.19 | 2.19 | 2.17 | 2.18 | -0.95% | 0.01 | 3.28% |
| 2026-02-04 | 2.17 | 2.20 | 2.17 | 2.20 | +0.92% | 0.00 | 0.84% |
| 2026-02-03 | 2.17 | 2.18 | 2.14 | 2.18 | +1.49% | 0.01 | 5.32% |
| 2026-02-02 | 2.20 | 2.20 | 2.15 | 2.15 | -3.29% | 0.01 | 3.81% |
| 2026-01-30 | 2.22 | 2.22 | 2.19 | 2.22 | -0.40% | 0.00 | 1.36% |
| 2026-01-29 | 2.21 | 2.44 | 2.21 | 2.23 | +0.54% | 0.05 | 22.07% |
| 2026-01-28 | 2.19 | 2.22 | 2.19 | 2.22 | +0.14% | 0.03 | 14.76% |
| 2026-01-27 | 2.20 | 2.22 | 2.19 | 2.21 | -0.36% | 0.03 | 15.22% |
| 2026-01-26 | 2.21 | 2.23 | 2.20 | 2.22 | +1.05% | 0.02 | 7.29% |
| 2026-01-23 | 2.22 | 2.22 | 2.19 | 2.20 | -0.45% | 0.01 | 5.08% |
| 2026-01-22 | 2.23 | 2.23 | 2.20 | 2.21 | -0.32% | 0.01 | 3.72% |
| 2026-01-21 | 2.22 | 2.23 | 2.22 | 2.22 | +0.18% | 0.01 | 3.40% |
| 2026-01-20 | 2.22 | 2.23 | 2.20 | 2.21 | -0.32% | 0.01 | 6.27% |
| 2026-01-19 | 2.22 | 2.23 | 2.22 | 2.22 | +0.18% | 0.01 | 2.82% |