万家中证A500ETF sz.159356
1.36
+1.49%
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 | 1.34 | 1.36 | 1.34 | 1.36 | +1.49% | 0.50 | 5.29% |
| 2026-05-21 | 1.37 | 1.39 | 1.34 | 1.34 | -1.83% | 0.48 | 5.08% |
| 2026-05-20 | 1.35 | 1.37 | 1.35 | 1.37 | +0.37% | 0.46 | 4.79% |
| 2026-05-19 | 1.35 | 1.36 | 1.34 | 1.36 | +0.59% | 0.64 | 6.67% |
| 2026-05-18 | 1.36 | 1.36 | 1.35 | 1.35 | -0.37% | 0.89 | 8.88% |
| 2026-05-15 | 1.38 | 1.38 | 1.35 | 1.36 | -1.38% | 0.80 | 7.89% |
| 2026-05-14 | 1.41 | 1.42 | 1.38 | 1.38 | -1.92% | 0.71 | 7.01% |
| 2026-05-13 | 1.39 | 1.41 | 1.38 | 1.41 | +1.15% | 0.45 | 4.41% |
| 2026-05-12 | 1.39 | 1.41 | 1.39 | 1.39 | -0.22% | 0.42 | 4.14% |
| 2026-05-11 | 1.37 | 1.40 | 1.37 | 1.39 | +1.68% | 0.43 | 4.27% |
| 2026-05-08 | 1.37 | 1.37 | 1.36 | 1.37 | -0.36% | 0.38 | 3.85% |
| 2026-05-07 | 1.38 | 1.38 | 1.36 | 1.38 | +0.73% | 0.30 | 3.02% |
| 2026-05-06 | 1.34 | 1.37 | 1.34 | 1.36 | +2.02% | 0.41 | 4.05% |
| 2026-04-30 | 1.33 | 1.34 | 1.33 | 1.34 | +0.15% | 0.45 | 4.52% |
| 2026-04-29 | 1.32 | 1.34 | 1.31 | 1.34 | +1.29% | 0.31 | 3.15% |
| 2026-04-28 | 1.32 | 1.33 | 1.31 | 1.32 | -0.45% | 0.29 | 2.93% |
| 2026-04-27 | 1.32 | 1.33 | 1.32 | 1.32 | +0.23% | 0.34 | 3.39% |
| 2026-04-24 | 1.32 | 1.33 | 1.31 | 1.32 | -0.45% | 0.93 | 8.90% |
| 2026-04-23 | 1.34 | 1.34 | 1.32 | 1.33 | -0.45% | 0.63 | 5.93% |
| 2026-04-22 | 1.32 | 1.33 | 1.32 | 1.33 | +0.98% | 0.51 | 4.78% |