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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.63 | 1.64 | 1.61 | 1.63 | +0.12% | 0.13 | 6.71% |
| 2026-04-20 | 1.62 | 1.64 | 1.62 | 1.63 | +0.55% | 0.14 | 7.17% |
| 2026-04-17 | 1.62 | 1.62 | 1.61 | 1.62 | +0.68% | 0.11 | 5.59% |
| 2026-04-16 | 1.58 | 1.61 | 1.58 | 1.61 | +2.15% | 0.18 | 9.18% |
| 2026-04-15 | 1.62 | 1.62 | 1.57 | 1.58 | -1.13% | 0.15 | 7.72% |
| 2026-04-14 | 1.58 | 1.60 | 1.57 | 1.60 | +1.72% | 0.19 | 9.79% |
| 2026-04-13 | 1.54 | 1.57 | 1.54 | 1.57 | +0.77% | 0.12 | 6.18% |
| 2026-04-10 | 1.53 | 1.57 | 1.53 | 1.56 | +2.17% | 0.22 | 11.02% |
| 2026-04-09 | 1.52 | 1.53 | 1.51 | 1.52 | -0.52% | 0.15 | 7.31% |
| 2026-04-08 | 1.48 | 1.53 | 1.48 | 1.53 | +4.72% | 0.36 | 17.18% |
| 2026-04-07 | 1.46 | 1.47 | 1.45 | 1.46 | +0.41% | 0.11 | 5.50% |
| 2026-04-03 | 1.47 | 1.48 | 1.46 | 1.46 | -0.95% | 0.15 | 7.68% |
| 2026-04-02 | 1.48 | 1.49 | 1.46 | 1.47 | -1.54% | 0.15 | 7.61% |
| 2026-04-01 | 1.49 | 1.50 | 1.48 | 1.49 | +1.49% | 0.19 | 9.05% |
| 2026-03-31 | 1.49 | 1.50 | 1.47 | 1.47 | -1.74% | 0.16 | 7.59% |
| 2026-03-30 | 1.48 | 1.50 | 1.48 | 1.50 | 0.00% | 0.24 | 10.99% |
| 2026-03-27 | 1.46 | 1.51 | 1.46 | 1.50 | +0.88% | 0.14 | 6.33% |
| 2026-03-26 | 1.50 | 1.51 | 1.48 | 1.49 | -1.20% | 0.16 | 7.02% |
| 2026-03-25 | 1.48 | 1.51 | 1.48 | 1.50 | +2.11% | 0.32 | 14.08% |
| 2026-03-24 | 1.48 | 1.48 | 1.44 | 1.47 | +0.20% | 0.29 | 13.77% |