景顺长城中证500ETF sz.159935
2.68
+1.67%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.64 | 2.69 | 2.64 | 2.68 | +1.67% | 0.03 | 5.07% |
| 2026-05-21 | 2.73 | 2.75 | 2.64 | 2.64 | -2.51% | 0.02 | 3.52% |
| 2026-05-20 | 2.72 | 2.72 | 2.68 | 2.71 | +0.45% | 0.02 | 3.87% |
| 2026-05-19 | 2.65 | 2.69 | 2.65 | 2.69 | +0.60% | 0.03 | 4.08% |
| 2026-05-18 | 2.69 | 2.70 | 2.66 | 2.68 | +0.22% | 0.06 | 9.21% |
| 2026-05-15 | 2.75 | 2.75 | 2.65 | 2.67 | -1.84% | 0.06 | 9.03% |
| 2026-05-14 | 2.76 | 2.79 | 2.72 | 2.72 | -2.30% | 0.01 | 1.38% |
| 2026-05-13 | 2.74 | 2.79 | 2.73 | 2.79 | +1.38% | 0.06 | 9.37% |
| 2026-05-12 | 2.76 | 2.76 | 2.73 | 2.75 | -0.72% | 0.06 | 9.13% |
| 2026-05-11 | 2.74 | 2.77 | 2.73 | 2.77 | +1.91% | 0.04 | 5.08% |
| 2026-05-08 | 2.71 | 2.73 | 2.69 | 2.72 | -0.15% | 0.03 | 3.83% |
| 2026-05-07 | 2.70 | 2.72 | 2.69 | 2.72 | +1.19% | 0.01 | 0.97% |
| 2026-05-06 | 2.64 | 2.70 | 2.64 | 2.69 | +2.83% | 0.03 | 4.68% |
| 2026-04-30 | 2.63 | 2.63 | 2.60 | 2.61 | -0.19% | 0.07 | 9.50% |
| 2026-04-29 | 2.54 | 2.62 | 2.54 | 2.62 | +1.87% | 0.08 | 12.66% |
| 2026-04-28 | 2.59 | 2.60 | 2.57 | 2.57 | -0.96% | 0.04 | 5.84% |
| 2026-04-27 | 2.59 | 2.60 | 2.58 | 2.60 | +0.46% | 0.02 | 2.29% |
| 2026-04-24 | 2.56 | 2.60 | 2.56 | 2.58 | -0.62% | 0.04 | 5.55% |
| 2026-04-23 | 2.59 | 2.61 | 2.58 | 2.60 | -0.84% | 0.04 | 6.14% |
| 2026-04-22 | 2.59 | 2.62 | 2.59 | 2.62 | +1.31% | 0.03 | 4.70% |