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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.55 | 1.53 | 1.54 | -1.03% | 0.15 | 7.11% |
| 2026-02-12 | 1.54 | 1.56 | 1.54 | 1.56 | +0.78% | 0.07 | 3.05% |
| 2026-02-11 | 1.55 | 1.55 | 1.54 | 1.54 | -0.32% | 0.05 | 2.39% |
| 2026-02-10 | 1.55 | 1.55 | 1.54 | 1.55 | -0.06% | 0.06 | 2.77% |
| 2026-02-09 | 1.53 | 1.55 | 1.53 | 1.55 | +2.24% | 0.21 | 9.51% |
| 2026-02-06 | 1.51 | 1.53 | 1.50 | 1.52 | -0.39% | 0.19 | 8.72% |
| 2026-02-05 | 1.54 | 1.54 | 1.51 | 1.52 | -1.42% | 0.17 | 8.16% |
| 2026-02-04 | 1.53 | 1.54 | 1.52 | 1.54 | +0.32% | 0.10 | 4.99% |
| 2026-02-03 | 1.52 | 1.54 | 1.50 | 1.54 | +1.45% | 0.16 | 7.73% |
| 2026-02-02 | 1.54 | 1.55 | 1.51 | 1.52 | -2.26% | 0.29 | 15.40% |
| 2026-01-30 | 1.56 | 1.56 | 1.52 | 1.55 | -0.32% | 0.15 | 7.74% |
| 2026-01-29 | 1.56 | 1.57 | 1.55 | 1.56 | -0.32% | 0.09 | 4.49% |
| 2026-01-28 | 1.56 | 1.57 | 1.55 | 1.56 | 0.00% | 0.12 | 6.11% |
| 2026-01-27 | 1.56 | 1.57 | 1.54 | 1.56 | -0.06% | 0.14 | 7.06% |
| 2026-01-26 | 1.58 | 1.58 | 1.56 | 1.56 | -0.76% | 0.14 | 7.18% |
| 2026-01-23 | 1.56 | 1.57 | 1.56 | 1.57 | +0.90% | 0.13 | 6.74% |
| 2026-01-22 | 1.56 | 1.57 | 1.55 | 1.56 | +0.45% | 0.09 | 4.80% |
| 2026-01-21 | 1.54 | 1.56 | 1.54 | 1.55 | +0.52% | 0.09 | 4.67% |
| 2026-01-20 | 1.56 | 1.56 | 1.53 | 1.55 | -0.71% | 0.15 | 7.63% |
| 2026-01-19 | 1.55 | 1.57 | 1.55 | 1.56 | +0.13% | 0.09 | 4.47% |