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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.31 | 1.31 | 1.29 | 1.29 | -1.30% | 3.08 | 19.63% |
| 2026-02-12 | 1.30 | 1.31 | 1.30 | 1.31 | +0.38% | 0.40 | 2.52% |
| 2026-02-11 | 1.30 | 1.31 | 1.30 | 1.30 | -0.08% | 0.52 | 3.29% |
| 2026-02-10 | 1.30 | 1.31 | 1.30 | 1.30 | +0.08% | 0.74 | 4.66% |
| 2026-02-09 | 1.29 | 1.30 | 1.28 | 1.30 | +1.80% | 0.59 | 3.74% |
| 2026-02-06 | 1.28 | 1.29 | 1.26 | 1.28 | -0.39% | 0.68 | 4.33% |
| 2026-02-05 | 1.30 | 1.30 | 1.28 | 1.28 | -1.00% | 0.64 | 4.11% |
| 2026-02-04 | 1.28 | 1.30 | 1.28 | 1.30 | +0.62% | 0.84 | 5.30% |
| 2026-02-03 | 1.27 | 1.29 | 1.27 | 1.29 | +1.90% | 0.99 | 6.27% |
| 2026-02-02 | 1.30 | 1.30 | 1.26 | 1.27 | -2.84% | 0.87 | 5.47% |
| 2026-01-30 | 1.32 | 1.32 | 1.28 | 1.30 | -1.21% | 0.60 | 3.69% |
| 2026-01-29 | 1.31 | 1.32 | 1.31 | 1.32 | +0.38% | 0.80 | 4.86% |
| 2026-01-28 | 1.31 | 1.32 | 1.31 | 1.31 | +0.46% | 0.50 | 3.03% |
| 2026-01-27 | 1.30 | 1.31 | 1.29 | 1.31 | -0.15% | 0.61 | 3.71% |
| 2026-01-26 | 1.31 | 1.32 | 1.31 | 1.31 | +0.15% | 0.41 | 2.49% |
| 2026-01-23 | 1.30 | 1.31 | 1.30 | 1.31 | +0.46% | 0.73 | 4.37% |
| 2026-01-22 | 1.30 | 1.31 | 1.30 | 1.30 | +0.08% | 1.03 | 6.11% |
| 2026-01-21 | 1.30 | 1.31 | 1.29 | 1.30 | +0.31% | 0.66 | 3.91% |
| 2026-01-20 | 1.30 | 1.31 | 1.28 | 1.30 | -0.38% | 1.11 | 6.54% |
| 2026-01-19 | 1.29 | 1.31 | 1.29 | 1.30 | +0.23% | 0.91 | 5.25% |