大成深证成份ETF sz.159943
1.71
+1.91%
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 | 1.68 | 1.71 | 1.68 | 1.71 | +1.91% | 0.19 | 9.66% |
| 2026-05-21 | 1.71 | 1.74 | 1.67 | 1.68 | -1.64% | 0.31 | 14.99% |
| 2026-05-20 | 1.70 | 1.71 | 1.69 | 1.70 | 0.00% | 0.27 | 13.08% |
| 2026-05-19 | 1.71 | 1.71 | 1.67 | 1.70 | -0.06% | 0.37 | 18.80% |
| 2026-05-18 | 1.70 | 1.71 | 1.69 | 1.71 | -0.47% | 0.22 | 10.87% |
| 2026-05-15 | 1.73 | 1.74 | 1.70 | 1.71 | -0.70% | 0.24 | 12.35% |
| 2026-05-14 | 1.77 | 1.78 | 1.73 | 1.73 | -1.99% | 0.17 | 8.80% |
| 2026-05-13 | 1.72 | 1.76 | 1.72 | 1.76 | +1.32% | 0.14 | 7.00% |
| 2026-05-12 | 1.75 | 1.75 | 1.72 | 1.74 | -0.69% | 0.19 | 9.86% |
| 2026-05-11 | 1.70 | 1.75 | 1.70 | 1.75 | +2.88% | 0.23 | 11.27% |
| 2026-05-08 | 1.69 | 1.71 | 1.69 | 1.70 | -0.58% | 0.17 | 8.53% |
| 2026-05-07 | 1.69 | 1.71 | 1.68 | 1.71 | +1.18% | 0.11 | 5.51% |
| 2026-05-06 | 1.67 | 1.70 | 1.67 | 1.69 | +2.36% | 0.17 | 8.91% |
| 2026-04-30 | 1.65 | 1.66 | 1.64 | 1.65 | -0.12% | 0.16 | 8.42% |
| 2026-04-29 | 1.62 | 1.65 | 1.61 | 1.65 | +1.91% | 0.15 | 7.78% |
| 2026-04-28 | 1.63 | 1.63 | 1.61 | 1.62 | -0.92% | 0.21 | 10.71% |
| 2026-04-27 | 1.63 | 1.64 | 1.63 | 1.64 | +0.24% | 0.10 | 5.28% |
| 2026-04-24 | 1.63 | 1.64 | 1.62 | 1.63 | -0.73% | 0.18 | 9.29% |
| 2026-04-23 | 1.66 | 1.66 | 1.63 | 1.65 | -0.66% | 0.20 | 10.24% |
| 2026-04-22 | 1.63 | 1.66 | 1.62 | 1.66 | +1.35% | 0.14 | 7.03% |