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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.69 | 4.71 | 4.63 | 4.66 | -0.21% | 87.34 | 2.92% |
| 2026-01-15 | 4.64 | 4.69 | 4.64 | 4.67 | +0.21% | 73.88 | 2.42% |
| 2026-01-14 | 4.68 | 4.74 | 4.63 | 4.66 | -0.51% | 20.91 | 0.68% |
| 2026-01-13 | 4.71 | 4.76 | 4.67 | 4.68 | -0.49% | 9.51 | 0.31% |
| 2026-01-12 | 4.68 | 4.72 | 4.66 | 4.71 | +0.60% | 13.08 | 0.42% |
| 2026-01-09 | 4.65 | 4.70 | 4.64 | 4.68 | +0.49% | 9.22 | 0.30% |
| 2026-01-08 | 4.68 | 4.69 | 4.64 | 4.66 | -0.81% | 10.65 | 0.35% |
| 2026-01-07 | 4.72 | 4.72 | 4.67 | 4.70 | -0.40% | 9.11 | 0.29% |
| 2026-01-06 | 4.64 | 4.71 | 4.64 | 4.71 | +1.59% | 11.83 | 0.38% |
| 2026-01-05 | 4.58 | 4.64 | 4.58 | 4.64 | +1.89% | 11.41 | 0.38% |