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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.95 | 4.98 | 4.92 | 4.98 | +0.50% | 0.16 | 6.20% |
| 2026-04-20 | 4.92 | 4.96 | 4.91 | 4.95 | +0.67% | 0.18 | 6.60% |
| 2026-04-17 | 4.93 | 4.94 | 4.90 | 4.92 | -0.20% | 0.19 | 7.14% |
| 2026-04-16 | 4.88 | 4.93 | 4.88 | 4.93 | +1.13% | 0.15 | 5.54% |
| 2026-04-15 | 4.90 | 4.92 | 4.86 | 4.88 | -0.25% | 0.12 | 4.49% |
| 2026-04-14 | 4.85 | 4.89 | 4.84 | 4.89 | +1.22% | 0.14 | 5.06% |
| 2026-04-13 | 4.80 | 4.84 | 4.80 | 4.83 | +0.25% | 0.07 | 2.44% |
| 2026-04-10 | 4.76 | 4.84 | 4.76 | 4.82 | +1.45% | 0.17 | 6.14% |
| 2026-04-09 | 4.73 | 4.77 | 4.73 | 4.75 | -0.59% | 0.09 | 3.24% |
| 2026-04-08 | 4.66 | 4.78 | 4.66 | 4.78 | +3.44% | 0.20 | 7.21% |
| 2026-04-07 | 4.64 | 4.65 | 4.60 | 4.62 | -0.13% | 0.14 | 5.26% |
| 2026-04-03 | 4.66 | 4.67 | 4.62 | 4.62 | -0.60% | 0.10 | 3.53% |
| 2026-04-02 | 4.70 | 4.71 | 4.63 | 4.65 | -1.11% | 0.14 | 4.94% |
| 2026-04-01 | 4.71 | 4.71 | 4.65 | 4.70 | +1.45% | 0.14 | 5.06% |
| 2026-03-31 | 4.65 | 4.70 | 4.63 | 4.64 | -0.73% | 0.16 | 5.56% |
| 2026-03-30 | 4.66 | 4.68 | 4.58 | 4.67 | -0.26% | 0.09 | 3.23% |
| 2026-03-27 | 4.62 | 4.70 | 4.61 | 4.68 | +0.52% | 0.11 | 3.98% |
| 2026-03-26 | 4.71 | 4.72 | 4.65 | 4.66 | -1.21% | 0.13 | 4.66% |
| 2026-03-25 | 4.66 | 4.72 | 4.66 | 4.71 | +1.51% | 0.17 | 5.78% |
| 2026-03-24 | 4.64 | 4.65 | 4.57 | 4.64 | +0.72% | 0.26 | 8.79% |