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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.70 | 4.74 | 4.57 | 4.61 | -2.82% | 0.41 | 14.81% |
| 2026-03-20 | 4.78 | 4.80 | 4.74 | 4.75 | -0.42% | 0.22 | 7.78% |
| 2026-03-19 | 4.83 | 4.83 | 4.75 | 4.77 | -1.45% | 0.17 | 6.28% |
| 2026-03-18 | 4.82 | 4.84 | 4.78 | 4.84 | +0.27% | 0.22 | 7.69% |
| 2026-03-17 | 4.86 | 4.90 | 4.82 | 4.82 | -0.56% | 0.19 | 6.81% |
| 2026-03-16 | 4.85 | 4.85 | 4.80 | 4.85 | +0.06% | 0.12 | 4.39% |
| 2026-03-13 | 4.87 | 4.88 | 4.83 | 4.85 | -0.31% | 0.11 | 3.90% |
| 2026-03-12 | 4.88 | 4.88 | 4.83 | 4.86 | -0.35% | 0.17 | 6.00% |
| 2026-03-11 | 4.83 | 4.89 | 4.83 | 4.88 | +0.56% | 0.20 | 6.56% |
| 2026-03-10 | 4.79 | 4.86 | 4.79 | 4.85 | +1.27% | 0.17 | 5.56% |
| 2026-03-09 | 4.82 | 4.82 | 4.73 | 4.79 | -0.97% | 0.27 | 9.14% |
| 2026-03-06 | 4.83 | 4.85 | 4.79 | 4.84 | +0.27% | 0.14 | 5.00% |
| 2026-03-05 | 4.80 | 4.85 | 4.80 | 4.83 | +0.90% | 0.13 | 4.41% |
| 2026-03-04 | 4.81 | 4.81 | 4.75 | 4.78 | -1.60% | 0.26 | 9.17% |
| 2026-03-03 | 4.91 | 4.92 | 4.84 | 4.86 | -0.94% | 0.27 | 8.94% |
| 2026-03-02 | 4.89 | 4.92 | 4.84 | 4.91 | +0.12% | 0.23 | 7.52% |
| 2026-02-27 | 4.89 | 4.90 | 4.87 | 4.90 | -0.10% | 0.10 | 3.26% |
| 2026-02-26 | 4.92 | 4.92 | 4.89 | 4.91 | -0.14% | 0.25 | 8.01% |
| 2026-02-25 | 4.89 | 4.95 | 4.89 | 4.91 | +0.57% | 0.16 | 5.16% |
| 2026-02-24 | 4.87 | 4.90 | 4.87 | 4.88 | +0.76% | 0.18 | 5.74% |