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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.24 | 1.20 | 1.21 | -3.44% | 0.55 | 5.04% |
| 2026-03-20 | 1.26 | 1.27 | 1.25 | 1.25 | -0.64% | 0.47 | 4.09% |
| 2026-03-19 | 1.28 | 1.28 | 1.25 | 1.26 | -1.79% | 0.43 | 3.75% |
| 2026-03-18 | 1.28 | 1.28 | 1.27 | 1.28 | +0.55% | 0.45 | 3.91% |
| 2026-03-17 | 1.29 | 1.30 | 1.27 | 1.27 | -1.01% | 0.37 | 3.18% |
| 2026-03-16 | 1.29 | 1.29 | 1.27 | 1.29 | -0.31% | 0.33 | 2.82% |
| 2026-03-13 | 1.30 | 1.31 | 1.29 | 1.29 | -0.69% | 0.39 | 3.33% |
| 2026-03-12 | 1.30 | 1.31 | 1.29 | 1.30 | -0.46% | 0.56 | 4.70% |
| 2026-03-11 | 1.31 | 1.31 | 1.30 | 1.31 | +0.46% | 0.55 | 4.52% |
| 2026-03-10 | 1.28 | 1.30 | 1.28 | 1.30 | +1.48% | 0.39 | 3.23% |
| 2026-03-09 | 1.29 | 1.29 | 1.26 | 1.28 | -1.00% | 0.70 | 5.93% |
| 2026-03-06 | 1.28 | 1.30 | 1.28 | 1.29 | +0.31% | 0.51 | 4.22% |
| 2026-03-05 | 1.29 | 1.30 | 1.28 | 1.29 | +0.86% | 0.57 | 4.65% |
| 2026-03-04 | 1.29 | 1.29 | 1.27 | 1.28 | -1.01% | 0.72 | 6.10% |
| 2026-03-03 | 1.32 | 1.32 | 1.29 | 1.29 | -2.12% | 0.85 | 6.86% |
| 2026-03-02 | 1.31 | 1.32 | 1.30 | 1.32 | +0.23% | 0.68 | 5.38% |
| 2026-02-27 | 1.32 | 1.32 | 1.31 | 1.32 | +0.15% | 1.54 | 11.42% |
| 2026-02-26 | 1.32 | 1.32 | 1.31 | 1.32 | -0.15% | 0.71 | 5.19% |
| 2026-02-25 | 1.31 | 1.32 | 1.31 | 1.32 | +0.92% | 0.46 | 3.33% |
| 2026-02-24 | 1.30 | 1.31 | 1.30 | 1.31 | +1.16% | 0.78 | 5.45% |