易方达沪深300ETF sh.510310
4.71
+1.20%
2026-05-22
上海证券交易所
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 | 4.68 | 4.71 | 4.65 | 4.71 | +1.20% | 28.88 | 2.52% |
| 2026-05-21 | 4.74 | 4.80 | 4.64 | 4.65 | -1.25% | 31.47 | 2.66% |
| 2026-05-20 | 4.70 | 4.73 | 4.68 | 4.71 | -0.08% | 15.75 | 1.33% |
| 2026-05-19 | 4.70 | 4.72 | 4.64 | 4.72 | +0.43% | 22.68 | 1.89% |
| 2026-05-18 | 4.71 | 4.73 | 4.67 | 4.70 | -0.53% | 12.91 | 1.07% |
| 2026-05-15 | 4.78 | 4.79 | 4.70 | 4.72 | -1.25% | 12.02 | 0.98% |
| 2026-05-14 | 4.88 | 4.88 | 4.77 | 4.78 | -1.54% | 26.77 | 2.11% |
| 2026-05-13 | 4.79 | 4.86 | 4.78 | 4.86 | +1.10% | 36.56 | 2.83% |
| 2026-05-12 | 4.82 | 4.82 | 4.78 | 4.80 | -0.10% | 38.13 | 2.89% |
| 2026-05-11 | 4.74 | 4.82 | 4.74 | 4.81 | +1.69% | 48.90 | 3.62% |
| 2026-05-08 | 4.74 | 4.74 | 4.71 | 4.73 | -0.55% | 29.00 | 2.14% |
| 2026-05-07 | 4.75 | 4.76 | 4.72 | 4.75 | +0.51% | 26.73 | 1.93% |
| 2026-05-06 | 4.70 | 4.75 | 4.70 | 4.73 | +1.31% | 37.24 | 2.65% |
| 2026-04-30 | 4.67 | 4.68 | 4.65 | 4.67 | +0.11% | 25.68 | 1.83% |
| 2026-04-29 | 4.61 | 4.67 | 4.60 | 4.67 | +1.06% | 20.20 | 1.43% |
| 2026-04-28 | 4.61 | 4.64 | 4.60 | 4.62 | -0.19% | 12.95 | 0.92% |
| 2026-04-27 | 4.63 | 4.65 | 4.62 | 4.62 | -0.04% | 13.76 | 0.96% |
| 2026-04-24 | 4.63 | 4.64 | 4.60 | 4.63 | -0.43% | 6.60 | 0.46% |
| 2026-04-23 | 4.66 | 4.68 | 4.62 | 4.65 | -0.24% | 14.51 | 1.00% |
| 2026-04-22 | 4.61 | 4.67 | 4.60 | 4.66 | +0.78% | 8.98 | 0.62% |