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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.90 | 4.90 | 4.84 | 4.85 | -1.08% | 0.25 | 7.98% |
| 2026-02-12 | 4.90 | 4.91 | 4.89 | 4.90 | +0.06% | 0.15 | 4.68% |
| 2026-02-11 | 4.90 | 4.91 | 4.89 | 4.90 | 0.00% | 0.17 | 5.42% |
| 2026-02-10 | 4.89 | 4.91 | 4.89 | 4.90 | +0.25% | 0.39 | 11.57% |
| 2026-02-09 | 4.84 | 4.89 | 4.84 | 4.88 | +1.54% | 0.25 | 7.51% |
| 2026-02-06 | 4.84 | 4.85 | 4.77 | 4.81 | -0.56% | 0.26 | 8.36% |
| 2026-02-05 | 4.83 | 4.86 | 4.80 | 4.84 | -0.43% | 0.28 | 8.72% |
| 2026-02-04 | 4.80 | 4.87 | 4.80 | 4.86 | +0.73% | 0.38 | 11.12% |
| 2026-02-03 | 4.78 | 4.83 | 4.74 | 4.82 | +1.52% | 0.49 | 14.69% |
| 2026-02-02 | 4.85 | 4.88 | 4.75 | 4.75 | -2.42% | 0.67 | 18.74% |
| 2026-01-30 | 4.92 | 4.92 | 4.80 | 4.87 | -1.20% | 0.35 | 9.72% |
| 2026-01-29 | 4.89 | 5.38 | 4.87 | 4.93 | +0.86% | 0.43 | 12.03% |
| 2026-01-28 | 4.88 | 4.90 | 4.87 | 4.89 | +0.33% | 0.74 | 19.99% |
| 2026-01-27 | 4.88 | 4.90 | 4.83 | 4.87 | -0.06% | 0.28 | 7.54% |
| 2026-01-26 | 4.86 | 4.92 | 4.86 | 4.87 | +0.25% | 0.46 | 12.71% |
| 2026-01-23 | 4.88 | 4.90 | 4.86 | 4.86 | -0.37% | 0.45 | 12.67% |
| 2026-01-22 | 4.89 | 4.92 | 4.86 | 4.88 | -0.06% | 0.38 | 10.97% |
| 2026-01-21 | 4.88 | 4.92 | 4.87 | 4.88 | +0.06% | 0.36 | 10.16% |
| 2026-01-20 | 4.90 | 4.91 | 4.84 | 4.88 | -0.37% | 0.35 | 10.01% |
| 2026-01-19 | 4.89 | 4.93 | 4.88 | 4.90 | +0.14% | 0.36 | 10.05% |