万家沪深300ETF sz.159393
5.10
+0.93%
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 | 5.05 | 5.10 | 5.04 | 5.10 | +0.93% | 0.22 | 9.99% |
| 2026-05-21 | 5.12 | 5.20 | 5.04 | 5.05 | -1.10% | 0.21 | 9.70% |
| 2026-05-20 | 5.09 | 5.12 | 5.08 | 5.11 | +0.10% | 0.20 | 8.76% |
| 2026-05-19 | 5.08 | 5.11 | 5.02 | 5.10 | +0.31% | 0.16 | 7.32% |
| 2026-05-18 | 5.11 | 5.12 | 5.06 | 5.09 | -0.59% | 0.21 | 9.34% |
| 2026-05-15 | 5.16 | 5.18 | 5.08 | 5.12 | -1.04% | 0.39 | 16.99% |
| 2026-05-14 | 5.27 | 5.29 | 5.17 | 5.17 | -1.56% | 0.20 | 8.41% |
| 2026-05-13 | 5.18 | 5.26 | 5.17 | 5.25 | +1.04% | 0.38 | 15.62% |
| 2026-05-12 | 5.20 | 5.22 | 5.18 | 5.20 | -0.08% | 0.15 | 5.93% |
| 2026-05-11 | 5.11 | 5.21 | 5.11 | 5.20 | +1.76% | 0.32 | 12.35% |
| 2026-05-08 | 5.14 | 5.14 | 5.09 | 5.11 | -0.58% | 0.09 | 3.35% |
| 2026-05-07 | 5.11 | 5.14 | 5.11 | 5.14 | +0.59% | 0.14 | 5.30% |
| 2026-05-06 | 5.05 | 5.13 | 5.05 | 5.11 | +1.51% | 0.22 | 8.70% |
| 2026-04-30 | 5.03 | 5.06 | 5.02 | 5.04 | +0.08% | 0.19 | 7.42% |
| 2026-04-29 | 4.98 | 5.04 | 4.97 | 5.03 | +0.98% | 0.11 | 4.12% |
| 2026-04-28 | 4.99 | 5.00 | 4.97 | 4.98 | -0.20% | 0.13 | 5.26% |
| 2026-04-27 | 4.98 | 5.02 | 4.98 | 4.99 | +0.22% | 0.11 | 4.24% |
| 2026-04-24 | 4.99 | 5.00 | 4.95 | 4.98 | -0.32% | 0.16 | 6.23% |
| 2026-04-23 | 5.01 | 5.03 | 4.96 | 5.00 | -0.26% | 0.18 | 6.92% |
| 2026-04-22 | 4.98 | 5.01 | 4.96 | 5.01 | +0.64% | 0.10 | 3.74% |