沪深300ETF基金 sz.159330
1.50
+1.01%
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 | 1.49 | 1.50 | 1.48 | 1.50 | +1.01% | 0.24 | 5.13% |
| 2026-05-21 | 1.50 | 1.53 | 1.48 | 1.48 | -1.20% | 0.35 | 7.49% |
| 2026-05-20 | 1.50 | 1.50 | 1.49 | 1.50 | +0.07% | 0.15 | 3.22% |
| 2026-05-19 | 1.49 | 1.50 | 1.48 | 1.50 | +0.33% | 0.19 | 4.04% |
| 2026-05-18 | 1.49 | 1.50 | 1.49 | 1.50 | -0.60% | 0.19 | 4.11% |
| 2026-05-15 | 1.52 | 1.52 | 1.49 | 1.50 | -0.99% | 0.25 | 5.55% |
| 2026-05-14 | 1.55 | 1.55 | 1.52 | 1.52 | -1.62% | 0.24 | 5.29% |
| 2026-05-13 | 1.52 | 1.55 | 1.52 | 1.54 | +1.05% | 0.14 | 3.14% |
| 2026-05-12 | 1.53 | 1.53 | 1.52 | 1.53 | -0.20% | 0.13 | 2.85% |
| 2026-05-11 | 1.51 | 1.53 | 1.51 | 1.53 | +1.86% | 0.25 | 5.37% |
| 2026-05-08 | 1.51 | 1.51 | 1.50 | 1.50 | -0.53% | 0.16 | 3.45% |
| 2026-05-07 | 1.51 | 1.51 | 1.50 | 1.51 | +0.47% | 0.14 | 2.95% |
| 2026-05-06 | 1.50 | 1.51 | 1.49 | 1.50 | +1.28% | 0.15 | 3.22% |
| 2026-04-30 | 1.48 | 1.49 | 1.48 | 1.49 | +0.13% | 0.18 | 3.92% |
| 2026-04-29 | 1.47 | 1.49 | 1.46 | 1.48 | +1.09% | 0.18 | 4.02% |
| 2026-04-28 | 1.47 | 1.47 | 1.46 | 1.47 | -0.27% | 0.11 | 2.41% |
| 2026-04-27 | 1.47 | 1.48 | 1.47 | 1.47 | 0.00% | 0.09 | 2.07% |
| 2026-04-24 | 1.47 | 1.48 | 1.46 | 1.47 | -0.14% | 0.16 | 3.65% |
| 2026-04-23 | 1.48 | 1.48 | 1.46 | 1.47 | -0.27% | 0.19 | 4.02% |
| 2026-04-22 | 1.46 | 1.48 | 1.46 | 1.48 | +0.82% | 0.15 | 3.27% |