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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.40 | 1.40 | 1.35 | 1.36 | -3.06% | 0.67 | 13.56% |
| 2026-03-20 | 1.42 | 1.42 | 1.40 | 1.41 | -0.85% | 0.30 | 6.24% |
| 2026-03-19 | 1.42 | 1.43 | 1.41 | 1.42 | -0.84% | 0.32 | 6.65% |
| 2026-03-18 | 1.43 | 1.43 | 1.42 | 1.43 | 0.00% | 0.20 | 4.12% |
| 2026-03-17 | 1.44 | 1.45 | 1.43 | 1.43 | -0.35% | 0.22 | 4.68% |
| 2026-03-16 | 1.44 | 1.44 | 1.42 | 1.44 | 0.00% | 0.13 | 2.83% |
| 2026-03-13 | 1.44 | 1.45 | 1.43 | 1.44 | -0.28% | 0.11 | 2.22% |
| 2026-03-12 | 1.45 | 1.45 | 1.43 | 1.44 | -0.35% | 0.10 | 1.99% |
| 2026-03-11 | 1.44 | 1.45 | 1.44 | 1.45 | +0.49% | 0.15 | 3.08% |
| 2026-03-10 | 1.42 | 1.44 | 1.42 | 1.44 | +1.20% | 0.15 | 3.12% |
| 2026-03-09 | 1.43 | 1.43 | 1.40 | 1.42 | -0.98% | 0.23 | 4.80% |
| 2026-03-06 | 1.42 | 1.44 | 1.42 | 1.44 | +0.49% | 0.11 | 2.23% |
| 2026-03-05 | 1.43 | 1.44 | 1.42 | 1.43 | +0.85% | 0.20 | 4.05% |
| 2026-03-04 | 1.43 | 1.43 | 1.41 | 1.42 | -1.60% | 0.36 | 7.61% |
| 2026-03-03 | 1.45 | 1.46 | 1.43 | 1.44 | -0.96% | 0.24 | 5.06% |
| 2026-03-02 | 1.44 | 1.46 | 1.44 | 1.45 | +0.14% | 0.19 | 3.87% |
| 2026-02-27 | 1.45 | 1.45 | 1.44 | 1.45 | -0.14% | 0.16 | 3.26% |
| 2026-02-26 | 1.46 | 1.46 | 1.45 | 1.45 | -0.21% | 0.17 | 3.47% |
| 2026-02-25 | 1.45 | 1.47 | 1.45 | 1.46 | +0.48% | 0.15 | 3.00% |
| 2026-02-24 | 1.44 | 1.45 | 1.44 | 1.45 | +0.84% | 0.17 | 3.53% |