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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.48 | 1.50 | 1.46 | 1.47 | -3.16% | 0.31 | 14.81% |
| 2026-03-20 | 1.52 | 1.54 | 1.52 | 1.52 | 0.00% | 0.27 | 12.16% |
| 2026-03-19 | 1.52 | 1.54 | 1.51 | 1.52 | -1.75% | 0.27 | 12.89% |
| 2026-03-18 | 1.53 | 1.55 | 1.52 | 1.54 | +0.72% | 0.19 | 9.26% |
| 2026-03-17 | 1.56 | 1.57 | 1.53 | 1.53 | -1.67% | 0.18 | 8.45% |
| 2026-03-16 | 1.55 | 1.56 | 1.54 | 1.56 | +0.32% | 0.09 | 4.33% |
| 2026-03-13 | 1.55 | 1.57 | 1.55 | 1.55 | -0.64% | 0.08 | 3.98% |
| 2026-03-12 | 1.57 | 1.57 | 1.55 | 1.56 | -0.45% | 0.08 | 3.65% |
| 2026-03-11 | 1.56 | 1.58 | 1.56 | 1.57 | +0.38% | 0.11 | 5.08% |
| 2026-03-10 | 1.54 | 1.56 | 1.54 | 1.56 | +2.02% | 0.27 | 11.90% |
| 2026-03-09 | 1.52 | 1.54 | 1.50 | 1.53 | -0.65% | 0.19 | 8.59% |
| 2026-03-06 | 1.52 | 1.55 | 1.52 | 1.54 | +0.65% | 0.19 | 8.26% |
| 2026-03-05 | 1.54 | 1.55 | 1.52 | 1.53 | -0.07% | 0.24 | 10.48% |
| 2026-03-04 | 1.51 | 1.54 | 1.50 | 1.53 | 0.00% | 0.24 | 11.05% |
| 2026-03-03 | 1.57 | 1.58 | 1.53 | 1.53 | -2.66% | 0.30 | 13.87% |
| 2026-03-02 | 1.57 | 1.58 | 1.55 | 1.58 | -0.13% | 0.16 | 7.32% |
| 2026-02-27 | 1.58 | 1.58 | 1.56 | 1.58 | 0.00% | 0.10 | 4.72% |
| 2026-02-26 | 1.58 | 1.58 | 1.57 | 1.58 | +0.19% | 0.12 | 5.31% |
| 2026-02-25 | 1.56 | 1.58 | 1.56 | 1.58 | +1.22% | 0.14 | 6.34% |
| 2026-02-24 | 1.56 | 1.56 | 1.55 | 1.56 | +1.10% | 0.11 | 5.25% |