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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.59 | 2.59 | 2.56 | 2.59 | -0.35% | 0.01 | 1.81% |
| 2026-04-20 | 2.58 | 2.61 | 2.58 | 2.60 | +0.97% | 0.05 | 5.93% |
| 2026-04-17 | 2.56 | 2.58 | 2.56 | 2.57 | +0.31% | 0.06 | 8.33% |
| 2026-04-16 | 2.57 | 2.57 | 2.53 | 2.56 | +1.83% | 0.12 | 19.15% |
| 2026-04-15 | 2.53 | 2.56 | 2.52 | 2.52 | -0.63% | 0.03 | 5.45% |
| 2026-04-14 | 2.53 | 2.53 | 2.51 | 2.53 | +1.52% | 0.02 | 3.32% |
| 2026-04-13 | 2.51 | 2.51 | 2.49 | 2.50 | -0.16% | 0.03 | 4.08% |
| 2026-04-10 | 2.50 | 2.53 | 2.50 | 2.50 | +0.89% | 0.02 | 2.50% |
| 2026-04-09 | 2.48 | 2.49 | 2.47 | 2.48 | -0.80% | 0.02 | 2.75% |
| 2026-04-08 | 2.43 | 2.50 | 2.43 | 2.50 | +5.00% | 0.02 | 3.56% |
| 2026-04-07 | 2.38 | 2.39 | 2.37 | 2.38 | +0.68% | 0.02 | 4.07% |
| 2026-04-03 | 2.39 | 2.39 | 2.36 | 2.36 | -0.84% | 0.01 | 2.38% |
| 2026-04-02 | 2.42 | 2.43 | 2.37 | 2.38 | -2.06% | 0.03 | 4.44% |
| 2026-04-01 | 2.42 | 2.44 | 2.42 | 2.43 | +1.46% | 0.02 | 2.75% |
| 2026-03-31 | 2.44 | 2.54 | 2.40 | 2.40 | -1.40% | 0.02 | 3.09% |
| 2026-03-30 | 2.42 | 2.53 | 2.39 | 2.43 | +0.25% | 0.01 | 1.35% |
| 2026-03-27 | 2.39 | 2.44 | 2.39 | 2.43 | +1.34% | 0.01 | 1.81% |
| 2026-03-26 | 2.43 | 2.44 | 2.39 | 2.39 | -1.64% | 0.01 | 2.12% |
| 2026-03-25 | 2.38 | 2.45 | 2.38 | 2.43 | +2.18% | 0.02 | 2.87% |
| 2026-03-24 | 2.36 | 2.38 | 2.32 | 2.38 | +2.45% | 0.01 | 2.06% |