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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.55 | 4.56 | 4.51 | 4.52 | -1.09% | 11.65 | 0.79% |
| 2026-02-12 | 4.57 | 4.58 | 4.56 | 4.57 | +0.07% | 5.28 | 0.36% |
| 2026-02-11 | 4.57 | 4.58 | 4.56 | 4.57 | -0.22% | 3.86 | 0.26% |
| 2026-02-10 | 4.57 | 4.58 | 4.57 | 4.58 | +0.17% | 6.31 | 0.42% |
| 2026-02-09 | 4.53 | 4.58 | 4.53 | 4.57 | +1.67% | 5.28 | 0.36% |
| 2026-02-06 | 4.49 | 4.54 | 4.46 | 4.50 | -0.60% | 13.58 | 0.93% |
| 2026-02-05 | 4.53 | 4.54 | 4.49 | 4.52 | -0.66% | 8.74 | 0.60% |
| 2026-02-04 | 4.50 | 4.56 | 4.49 | 4.55 | +0.91% | 8.87 | 0.60% |
| 2026-02-03 | 4.48 | 4.51 | 4.43 | 4.51 | +1.28% | 11.82 | 0.81% |
| 2026-02-02 | 4.52 | 4.56 | 4.44 | 4.46 | -2.17% | 31.80 | 2.18% |
| 2026-01-30 | 4.57 | 4.60 | 4.49 | 4.55 | -1.24% | 21.33 | 1.42% |
| 2026-01-29 | 4.57 | 4.62 | 4.55 | 4.61 | +0.96% | 108.48 | 6.78% |
| 2026-01-28 | 4.57 | 4.59 | 4.55 | 4.57 | +0.29% | 319.35 | 16.98% |
| 2026-01-27 | 4.55 | 4.58 | 4.52 | 4.55 | -0.09% | 135.47 | 6.78% |
| 2026-01-26 | 4.55 | 4.60 | 4.54 | 4.56 | +0.22% | 226.81 | 10.18% |
| 2026-01-23 | 4.57 | 4.59 | 4.49 | 4.55 | -0.46% | 315.79 | 13.04% |
| 2026-01-22 | 4.58 | 4.60 | 4.55 | 4.57 | -0.07% | 162.99 | 6.30% |
| 2026-01-21 | 4.55 | 4.61 | 4.55 | 4.57 | +0.07% | 148.97 | 5.45% |
| 2026-01-20 | 4.59 | 4.59 | 4.53 | 4.57 | -0.26% | 72.74 | 2.60% |
| 2026-01-19 | 4.65 | 4.69 | 4.64 | 4.66 | -0.11% | 66.03 | 2.27% |