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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.46 | 1.47 | 1.45 | 1.47 | +0.21% | 0.15 | 3.25% |
| 2026-04-20 | 1.45 | 1.47 | 1.45 | 1.46 | +0.55% | 0.18 | 3.83% |
| 2026-04-17 | 1.46 | 1.46 | 1.45 | 1.45 | -0.14% | 0.16 | 3.47% |
| 2026-04-16 | 1.44 | 1.46 | 1.44 | 1.46 | +1.11% | 0.22 | 4.57% |
| 2026-04-15 | 1.45 | 1.46 | 1.44 | 1.44 | -0.35% | 0.18 | 3.67% |
| 2026-04-14 | 1.44 | 1.45 | 1.43 | 1.45 | +1.19% | 0.15 | 3.14% |
| 2026-04-13 | 1.42 | 1.43 | 1.42 | 1.43 | +0.28% | 0.11 | 2.17% |
| 2026-04-10 | 1.41 | 1.43 | 1.41 | 1.42 | +1.42% | 0.24 | 4.74% |
| 2026-04-09 | 1.41 | 1.41 | 1.40 | 1.40 | -0.64% | 0.17 | 3.39% |
| 2026-04-08 | 1.38 | 1.41 | 1.38 | 1.41 | +3.29% | 0.31 | 6.17% |
| 2026-04-07 | 1.37 | 1.37 | 1.36 | 1.37 | -0.07% | 0.08 | 1.66% |
| 2026-04-03 | 1.38 | 1.38 | 1.37 | 1.37 | -0.65% | 0.12 | 2.40% |
| 2026-04-02 | 1.39 | 1.39 | 1.37 | 1.38 | -1.01% | 0.15 | 3.06% |
| 2026-04-01 | 1.39 | 1.39 | 1.38 | 1.39 | +1.38% | 0.19 | 3.82% |
| 2026-03-31 | 1.38 | 1.39 | 1.37 | 1.37 | -0.65% | 0.20 | 3.86% |
| 2026-03-30 | 1.37 | 1.38 | 1.37 | 1.38 | -0.14% | 0.13 | 2.53% |
| 2026-03-27 | 1.37 | 1.39 | 1.36 | 1.38 | +0.29% | 0.19 | 3.65% |
| 2026-03-26 | 1.39 | 1.40 | 1.38 | 1.38 | -1.00% | 0.18 | 3.54% |
| 2026-03-25 | 1.38 | 1.40 | 1.38 | 1.39 | +1.38% | 0.39 | 7.35% |
| 2026-03-24 | 1.38 | 1.38 | 1.35 | 1.38 | +0.81% | 0.33 | 6.42% |