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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.16 | 1.16 | 1.15 | 1.15 | -1.29% | 0.12 | 4.19% |
| 2026-02-12 | 1.16 | 1.17 | 1.16 | 1.17 | +0.34% | 0.04 | 1.45% |
| 2026-02-11 | 1.17 | 1.17 | 1.16 | 1.16 | -0.60% | 0.07 | 2.30% |
| 2026-02-10 | 1.16 | 1.17 | 1.16 | 1.17 | +0.43% | 0.11 | 3.65% |
| 2026-02-09 | 1.15 | 1.16 | 1.15 | 1.16 | +2.02% | 0.06 | 2.21% |
| 2026-02-06 | 1.14 | 1.15 | 1.13 | 1.14 | -0.70% | 0.21 | 7.26% |
| 2026-02-05 | 1.16 | 1.16 | 1.14 | 1.15 | -0.86% | 0.10 | 3.42% |
| 2026-02-04 | 1.16 | 1.16 | 1.14 | 1.16 | +0.52% | 0.05 | 1.88% |
| 2026-02-03 | 1.15 | 1.16 | 1.13 | 1.15 | +0.88% | 0.25 | 8.71% |
| 2026-02-02 | 1.17 | 1.18 | 1.14 | 1.14 | -2.06% | 0.21 | 7.55% |
| 2026-01-30 | 1.16 | 1.18 | 1.15 | 1.17 | -0.77% | 0.11 | 4.06% |
| 2026-01-29 | 1.17 | 1.18 | 1.16 | 1.18 | +0.69% | 0.15 | 5.18% |
| 2026-01-28 | 1.16 | 1.17 | 1.16 | 1.17 | +0.78% | 0.14 | 4.86% |
| 2026-01-27 | 1.16 | 1.17 | 1.15 | 1.16 | -0.26% | 0.10 | 3.50% |
| 2026-01-26 | 1.16 | 1.17 | 1.15 | 1.16 | +0.69% | 0.08 | 2.89% |
| 2026-01-23 | 1.16 | 1.17 | 1.15 | 1.15 | -0.86% | 0.20 | 7.08% |
| 2026-01-22 | 1.16 | 1.17 | 1.15 | 1.16 | +0.17% | 0.10 | 3.58% |
| 2026-01-21 | 1.16 | 1.17 | 1.16 | 1.16 | +0.26% | 0.08 | 2.76% |
| 2026-01-20 | 1.17 | 1.17 | 1.15 | 1.16 | -0.94% | 0.17 | 6.09% |
| 2026-01-19 | 1.17 | 1.18 | 1.17 | 1.17 | +0.09% | 0.12 | 4.14% |