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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.14 | 1.14 | 1.09 | 1.10 | -3.26% | 0.33 | 12.82% |
| 2026-03-20 | 1.14 | 1.15 | 1.13 | 1.14 | +0.18% | 0.17 | 6.32% |
| 2026-03-19 | 1.14 | 1.15 | 1.13 | 1.13 | -1.73% | 0.31 | 12.50% |
| 2026-03-18 | 1.14 | 1.16 | 1.14 | 1.15 | +0.87% | 0.22 | 8.50% |
| 2026-03-17 | 1.15 | 1.17 | 1.14 | 1.14 | -0.78% | 0.09 | 2.43% |
| 2026-03-16 | 1.14 | 1.15 | 1.14 | 1.15 | +0.52% | 0.08 | 2.24% |
| 2026-03-13 | 1.15 | 1.16 | 1.14 | 1.15 | -0.35% | 0.10 | 2.80% |
| 2026-03-12 | 1.15 | 1.16 | 1.14 | 1.15 | -0.52% | 0.13 | 3.45% |
| 2026-03-11 | 1.15 | 1.16 | 1.15 | 1.16 | +0.61% | 0.07 | 1.90% |
| 2026-03-10 | 1.13 | 1.15 | 1.13 | 1.15 | +2.04% | 0.07 | 1.88% |
| 2026-03-09 | 1.14 | 1.14 | 1.11 | 1.13 | -1.49% | 0.22 | 6.24% |
| 2026-03-06 | 1.14 | 1.15 | 1.13 | 1.14 | +0.53% | 0.49 | 18.35% |
| 2026-03-05 | 1.13 | 1.15 | 1.13 | 1.14 | +1.25% | 0.18 | 6.64% |
| 2026-03-04 | 1.14 | 1.14 | 1.12 | 1.12 | -1.58% | 0.09 | 3.20% |
| 2026-03-03 | 1.16 | 1.17 | 1.14 | 1.14 | -1.81% | 0.11 | 3.97% |
| 2026-03-02 | 1.15 | 1.16 | 1.15 | 1.16 | +0.09% | 0.07 | 2.45% |
| 2026-02-27 | 1.16 | 1.16 | 1.15 | 1.16 | -0.60% | 0.10 | 3.52% |
| 2026-02-26 | 1.17 | 1.17 | 1.16 | 1.17 | -0.09% | 0.07 | 2.33% |
| 2026-02-25 | 1.17 | 1.18 | 1.16 | 1.17 | +0.52% | 0.07 | 2.51% |
| 2026-02-24 | 1.15 | 1.17 | 1.15 | 1.16 | +1.13% | 0.15 | 5.26% |