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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.45 | 1.45 | 1.43 | 1.44 | -0.96% | 0.22 | 4.60% |
| 2026-02-12 | 1.45 | 1.45 | 1.45 | 1.45 | +0.14% | 0.15 | 3.03% |
| 2026-02-11 | 1.45 | 1.45 | 1.45 | 1.45 | -0.28% | 0.09 | 1.88% |
| 2026-02-10 | 1.45 | 1.45 | 1.45 | 1.45 | +0.14% | 0.14 | 2.78% |
| 2026-02-09 | 1.44 | 1.45 | 1.44 | 1.45 | +1.54% | 0.22 | 4.51% |
| 2026-02-06 | 1.43 | 1.44 | 1.42 | 1.43 | -0.56% | 0.15 | 3.14% |
| 2026-02-05 | 1.44 | 1.44 | 1.43 | 1.44 | -0.48% | 0.15 | 3.14% |
| 2026-02-04 | 1.43 | 1.44 | 1.43 | 1.44 | +0.84% | 0.19 | 3.80% |
| 2026-02-03 | 1.42 | 1.43 | 1.41 | 1.43 | +0.77% | 0.27 | 5.63% |
| 2026-02-02 | 1.44 | 1.45 | 1.41 | 1.42 | -1.93% | 0.29 | 6.14% |
| 2026-01-30 | 1.46 | 1.46 | 1.43 | 1.45 | -0.89% | 0.28 | 5.84% |
| 2026-01-29 | 1.45 | 1.47 | 1.45 | 1.46 | +0.76% | 0.26 | 5.37% |
| 2026-01-28 | 1.45 | 1.46 | 1.45 | 1.45 | +0.07% | 0.29 | 5.92% |
| 2026-01-27 | 1.45 | 1.45 | 1.44 | 1.45 | +0.14% | 0.22 | 4.44% |
| 2026-01-26 | 1.45 | 1.46 | 1.44 | 1.45 | +0.07% | 0.27 | 5.44% |
| 2026-01-23 | 1.46 | 1.46 | 1.44 | 1.45 | -0.28% | 0.23 | 4.57% |
| 2026-01-22 | 1.45 | 1.46 | 1.44 | 1.45 | 0.00% | 0.19 | 3.84% |
| 2026-01-21 | 1.45 | 1.46 | 1.45 | 1.45 | +0.14% | 0.25 | 4.83% |
| 2026-01-20 | 1.46 | 1.46 | 1.44 | 1.45 | -0.28% | 0.21 | 4.13% |
| 2026-01-19 | 1.45 | 1.46 | 1.45 | 1.45 | 0.00% | 0.25 | 4.76% |