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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.31 | 1.32 | 1.30 | 1.32 | +0.23% | 1.02 | 9.07% |
| 2026-04-20 | 1.30 | 1.32 | 1.30 | 1.32 | +0.76% | 0.32 | 2.79% |
| 2026-04-17 | 1.31 | 1.31 | 1.30 | 1.31 | -0.15% | 0.29 | 2.60% |
| 2026-04-16 | 1.29 | 1.31 | 1.29 | 1.31 | +1.47% | 0.35 | 3.09% |
| 2026-04-15 | 1.31 | 1.31 | 1.29 | 1.29 | -0.39% | 0.40 | 3.51% |
| 2026-04-14 | 1.28 | 1.30 | 1.28 | 1.30 | +1.25% | 0.25 | 2.24% |
| 2026-04-13 | 1.28 | 1.28 | 1.27 | 1.28 | +0.16% | 0.34 | 3.03% |
| 2026-04-10 | 1.26 | 1.28 | 1.26 | 1.28 | +1.43% | 0.64 | 5.56% |
| 2026-04-09 | 1.27 | 1.27 | 1.25 | 1.26 | -0.55% | 0.58 | 5.09% |
| 2026-04-08 | 1.23 | 1.27 | 1.23 | 1.27 | +3.94% | 0.72 | 6.23% |
| 2026-04-07 | 1.21 | 1.23 | 1.21 | 1.22 | +0.08% | 0.87 | 7.71% |
| 2026-04-03 | 1.23 | 1.23 | 1.22 | 1.22 | -0.73% | 0.74 | 6.41% |
| 2026-04-02 | 1.24 | 1.24 | 1.22 | 1.23 | -1.37% | 1.13 | 10.44% |
| 2026-04-01 | 1.24 | 1.25 | 1.23 | 1.24 | +1.47% | 0.34 | 3.08% |
| 2026-03-31 | 1.24 | 1.25 | 1.23 | 1.23 | -1.05% | 0.41 | 3.73% |
| 2026-03-30 | 1.24 | 1.24 | 1.22 | 1.24 | +0.08% | 0.28 | 2.57% |
| 2026-03-27 | 1.22 | 1.25 | 1.22 | 1.24 | +0.57% | 0.39 | 3.55% |
| 2026-03-26 | 1.24 | 1.25 | 1.23 | 1.23 | -1.20% | 0.36 | 3.32% |
| 2026-03-25 | 1.23 | 1.25 | 1.23 | 1.25 | +1.71% | 0.42 | 3.83% |
| 2026-03-24 | 1.21 | 1.23 | 1.20 | 1.23 | +1.41% | 0.86 | 7.75% |