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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.22 | 1.23 | 1.21 | 1.23 | +0.41% | 0.06 | 2.11% |
| 2026-04-20 | 1.21 | 1.22 | 1.21 | 1.22 | +0.66% | 0.08 | 2.86% |
| 2026-04-17 | 1.21 | 1.22 | 1.21 | 1.21 | -0.08% | 0.05 | 1.87% |
| 2026-04-16 | 1.20 | 1.21 | 1.19 | 1.21 | +1.68% | 0.11 | 3.76% |
| 2026-04-15 | 1.20 | 1.21 | 1.19 | 1.19 | -0.25% | 0.18 | 6.29% |
| 2026-04-14 | 1.18 | 1.20 | 1.18 | 1.20 | +1.61% | 0.18 | 6.47% |
| 2026-04-13 | 1.18 | 1.18 | 1.17 | 1.18 | +0.17% | 0.08 | 2.89% |
| 2026-04-10 | 1.16 | 1.18 | 1.16 | 1.18 | +2.09% | 0.16 | 5.71% |
| 2026-04-09 | 1.15 | 1.15 | 1.14 | 1.15 | -0.17% | 0.16 | 6.04% |
| 2026-04-08 | 1.11 | 1.15 | 1.11 | 1.15 | +4.63% | 0.18 | 6.48% |
| 2026-04-07 | 1.10 | 1.11 | 1.10 | 1.10 | 0.00% | 0.07 | 2.73% |
| 2026-04-03 | 1.11 | 1.11 | 1.10 | 1.10 | -0.72% | 0.09 | 3.46% |
| 2026-04-02 | 1.12 | 1.12 | 1.10 | 1.11 | -1.51% | 0.09 | 3.47% |
| 2026-04-01 | 1.11 | 1.13 | 1.11 | 1.13 | +2.08% | 0.18 | 6.56% |
| 2026-03-31 | 1.12 | 1.13 | 1.10 | 1.10 | -1.34% | 0.11 | 4.11% |
| 2026-03-30 | 1.12 | 1.12 | 1.10 | 1.12 | -0.27% | 0.07 | 2.47% |
| 2026-03-27 | 1.11 | 1.13 | 1.10 | 1.12 | +0.63% | 0.11 | 4.13% |
| 2026-03-26 | 1.13 | 1.13 | 1.11 | 1.11 | -1.41% | 0.08 | 2.88% |
| 2026-03-25 | 1.12 | 1.13 | 1.12 | 1.13 | +1.89% | 0.14 | 5.11% |
| 2026-03-24 | 1.11 | 1.11 | 1.09 | 1.11 | +1.09% | 0.11 | 4.11% |