sz.159935 - 景顺长城中证500ETF

2.68 +1.67%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-02-13	2.63	2.64	2.60	2.60	-1.78%	0.05	7.09%
2026-02-12	2.62	2.65	2.62	2.65	+1.19%	0.01	2.11%
2026-02-11	2.61	2.63	2.61	2.62	+0.38%	0.03	4.90%
2026-02-10	2.61	2.61	2.60	2.61	-0.15%	0.02	2.79%
2026-02-09	2.60	2.61	2.59	2.61	+2.03%	0.02	2.69%
2026-02-06	2.52	2.59	2.52	2.56	+0.08%	0.01	1.24%
2026-02-05	2.58	2.58	2.53	2.56	-1.92%	0.01	1.23%
2026-02-04	2.60	2.61	2.57	2.61	+0.15%	0.02	3.18%
2026-02-03	2.57	2.60	2.53	2.60	+3.42%	0.02	2.99%
2026-02-02	2.60	2.60	2.52	2.52	-4.12%	0.01	1.39%
2026-01-30	2.68	2.68	2.59	2.62	-1.94%	0.01	2.20%
2026-01-29	2.71	2.71	2.67	2.68	-0.82%	0.01	1.33%
2026-01-28	2.68	2.71	2.68	2.70	+0.67%	0.02	2.98%
2026-01-27	2.67	2.68	2.63	2.68	+0.30%	0.01	1.66%
2026-01-26	2.72	2.72	2.65	2.67	-0.74%	0.02	3.61%
2026-01-23	2.64	2.69	2.64	2.69	+2.44%	0.01	0.84%
2026-01-22	2.64	2.64	2.62	2.63	+0.15%	0.01	1.88%
2026-01-21	2.58	2.64	2.58	2.62	+1.39%	0.03	4.31%
2026-01-20	2.61	2.61	2.56	2.59	-0.38%	0.01	1.21%
2026-01-19	2.58	2.61	2.57	2.60	+0.78%	0.01	1.46%