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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.95 | 4.96 | 4.88 | 4.89 | -0.33% | 0.50 | 13.22% |
| 2026-01-15 | 4.88 | 4.93 | 4.88 | 4.91 | +0.55% | 0.43 | 11.68% |
| 2026-01-14 | 4.92 | 4.98 | 4.88 | 4.88 | -1.13% | 0.67 | 18.53% |
| 2026-01-13 | 4.94 | 5.00 | 4.91 | 4.94 | -0.14% | 0.51 | 14.27% |
| 2026-01-12 | 4.92 | 4.96 | 4.89 | 4.94 | +0.53% | 0.54 | 14.98% |
| 2026-01-09 | 4.89 | 4.94 | 4.87 | 4.92 | +0.53% | 0.48 | 13.43% |
| 2026-01-08 | 4.92 | 4.92 | 4.87 | 4.89 | -0.77% | 0.43 | 11.90% |
| 2026-01-07 | 4.94 | 4.96 | 4.91 | 4.93 | -0.30% | 0.49 | 12.76% |
| 2026-01-06 | 4.87 | 4.95 | 4.87 | 4.94 | +1.50% | 0.29 | 7.47% |
| 2026-01-05 | 4.79 | 4.88 | 4.79 | 4.87 | +1.82% | 0.35 | 9.32% |