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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.39 | 4.39 | 4.27 | 4.29 | -3.25% | 13.89 | 1.02% |
| 2026-03-20 | 4.45 | 4.49 | 4.42 | 4.43 | -0.36% | 4.69 | 0.33% |
| 2026-03-19 | 4.47 | 4.49 | 4.43 | 4.45 | -1.42% | 9.57 | 0.68% |
| 2026-03-18 | 4.50 | 4.52 | 4.46 | 4.51 | +0.29% | 7.51 | 0.53% |
| 2026-03-17 | 4.53 | 4.58 | 4.49 | 4.50 | -0.60% | 8.15 | 0.57% |
| 2026-03-16 | 4.53 | 4.53 | 4.48 | 4.53 | -0.09% | 3.82 | 0.27% |
| 2026-03-13 | 4.52 | 4.56 | 4.52 | 4.53 | -0.29% | 2.10 | 0.15% |
| 2026-03-12 | 4.55 | 4.56 | 4.51 | 4.54 | -0.33% | 4.01 | 0.28% |
| 2026-03-11 | 4.53 | 4.57 | 4.53 | 4.56 | +0.62% | 4.83 | 0.33% |
| 2026-03-10 | 4.49 | 4.54 | 4.49 | 4.53 | +1.23% | 6.74 | 0.47% |
| 2026-03-09 | 4.47 | 4.49 | 4.41 | 4.47 | -0.95% | 6.13 | 0.43% |
| 2026-03-06 | 4.48 | 4.53 | 4.47 | 4.52 | +0.33% | 3.94 | 0.28% |
| 2026-03-05 | 4.50 | 4.53 | 4.49 | 4.50 | +0.96% | 5.80 | 0.41% |
| 2026-03-04 | 4.49 | 4.50 | 4.44 | 4.46 | -1.48% | 6.44 | 0.45% |
| 2026-03-03 | 4.58 | 4.60 | 4.51 | 4.53 | -1.24% | 11.74 | 0.81% |
| 2026-03-02 | 4.54 | 4.59 | 4.52 | 4.58 | +0.28% | 10.50 | 0.72% |
| 2026-02-27 | 4.56 | 4.58 | 4.54 | 4.57 | -0.22% | 9.53 | 0.65% |
| 2026-02-26 | 4.60 | 4.60 | 4.56 | 4.58 | -0.17% | 10.75 | 0.73% |
| 2026-02-25 | 4.56 | 4.62 | 4.56 | 4.59 | +0.59% | 8.84 | 0.60% |
| 2026-02-24 | 4.57 | 4.58 | 4.55 | 4.56 | +0.88% | 5.06 | 0.34% |