万家沪深300成长ETF sz.159656
1.29
+1.74%
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 | 1.27 | 1.29 | 1.27 | 1.29 | +1.74% | 0.08 | 2.47% |
| 2026-05-21 | 1.29 | 1.31 | 1.26 | 1.26 | -1.33% | 0.22 | 6.57% |
| 2026-05-20 | 1.28 | 1.29 | 1.27 | 1.28 | +0.55% | 0.12 | 3.72% |
| 2026-05-19 | 1.27 | 1.28 | 1.25 | 1.27 | +0.16% | 0.22 | 6.89% |
| 2026-05-18 | 1.28 | 1.29 | 1.27 | 1.27 | -0.93% | 0.18 | 5.36% |
| 2026-05-15 | 1.30 | 1.31 | 1.28 | 1.28 | -1.31% | 0.29 | 9.14% |
| 2026-05-14 | 1.33 | 1.33 | 1.30 | 1.30 | -1.59% | 0.28 | 8.84% |
| 2026-05-13 | 1.30 | 1.32 | 1.29 | 1.32 | +1.46% | 0.21 | 6.75% |
| 2026-05-12 | 1.30 | 1.31 | 1.30 | 1.30 | +0.54% | 0.14 | 4.66% |
| 2026-05-11 | 1.28 | 1.30 | 1.27 | 1.30 | +2.13% | 0.14 | 4.54% |
| 2026-05-08 | 1.27 | 1.27 | 1.26 | 1.27 | -0.39% | 0.15 | 5.08% |
| 2026-05-07 | 1.27 | 1.28 | 1.26 | 1.27 | +0.63% | 0.21 | 6.93% |
| 2026-05-06 | 1.26 | 1.27 | 1.25 | 1.27 | +2.01% | 0.19 | 6.45% |
| 2026-04-30 | 1.24 | 1.25 | 1.24 | 1.24 | +0.32% | 0.20 | 6.71% |
| 2026-04-29 | 1.22 | 1.24 | 1.22 | 1.24 | +1.39% | 0.09 | 3.22% |
| 2026-04-28 | 1.22 | 1.23 | 1.22 | 1.22 | -0.57% | 0.10 | 3.47% |
| 2026-04-27 | 1.24 | 1.24 | 1.23 | 1.23 | -0.32% | 0.18 | 6.06% |
| 2026-04-24 | 1.23 | 1.24 | 1.22 | 1.23 | -0.32% | 0.15 | 5.09% |
| 2026-04-23 | 1.24 | 1.25 | 1.22 | 1.24 | -0.08% | 0.06 | 2.07% |
| 2026-04-22 | 1.23 | 1.24 | 1.22 | 1.24 | +0.98% | 0.10 | 3.32% |