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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.61 | 4.63 | 4.58 | 4.62 | +0.22% | 8.53 | 0.59% |
| 2026-04-20 | 4.58 | 4.62 | 4.57 | 4.61 | +0.57% | 6.34 | 0.44% |
| 2026-04-17 | 4.59 | 4.60 | 4.57 | 4.59 | -0.11% | 6.88 | 0.48% |
| 2026-04-16 | 4.55 | 4.59 | 4.55 | 4.59 | +1.10% | 7.98 | 0.56% |
| 2026-04-15 | 4.58 | 4.59 | 4.53 | 4.54 | -0.42% | 6.09 | 0.43% |
| 2026-04-14 | 4.53 | 4.56 | 4.51 | 4.56 | +1.22% | 6.15 | 0.43% |
| 2026-04-13 | 4.47 | 4.51 | 4.47 | 4.50 | +0.33% | 4.68 | 0.33% |
| 2026-04-10 | 4.44 | 4.51 | 4.44 | 4.49 | +1.51% | 11.98 | 0.85% |
| 2026-04-09 | 4.43 | 4.44 | 4.41 | 4.42 | -0.72% | 5.67 | 0.41% |
| 2026-04-08 | 4.37 | 4.46 | 4.37 | 4.46 | +3.53% | 13.63 | 0.97% |
| 2026-04-07 | 4.31 | 4.33 | 4.29 | 4.30 | -0.14% | 4.71 | 0.35% |
| 2026-04-03 | 4.34 | 4.36 | 4.30 | 4.31 | -0.76% | 2.92 | 0.21% |
| 2026-04-02 | 4.38 | 4.38 | 4.33 | 4.34 | -1.00% | 4.82 | 0.35% |
| 2026-04-01 | 4.37 | 4.39 | 4.36 | 4.39 | +1.57% | 5.84 | 0.42% |
| 2026-03-31 | 4.35 | 4.38 | 4.32 | 4.32 | -0.90% | 7.05 | 0.51% |
| 2026-03-30 | 4.32 | 4.36 | 4.31 | 4.36 | -0.14% | 4.65 | 0.34% |
| 2026-03-27 | 4.31 | 4.38 | 4.30 | 4.36 | +0.46% | 6.90 | 0.50% |
| 2026-03-26 | 4.39 | 4.40 | 4.33 | 4.34 | -1.18% | 5.56 | 0.40% |
| 2026-03-25 | 4.36 | 4.40 | 4.36 | 4.39 | +1.45% | 6.74 | 0.48% |
| 2026-03-24 | 4.34 | 4.34 | 4.26 | 4.33 | +1.03% | 7.08 | 0.52% |