中金沪深300ETF sh.510320
1.30
+0.70%
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 | 1.29 | 1.31 | 1.29 | 1.30 | +0.70% | 0.24 | 3.19% |
| 2026-05-21 | 1.31 | 1.33 | 1.29 | 1.29 | -1.22% | 0.24 | 3.10% |
| 2026-05-20 | 1.29 | 1.32 | 1.29 | 1.31 | +0.08% | 0.26 | 3.40% |
| 2026-05-19 | 1.32 | 1.32 | 1.29 | 1.31 | +0.38% | 0.23 | 3.09% |
| 2026-05-18 | 1.31 | 1.31 | 1.30 | 1.30 | -0.76% | 0.29 | 3.88% |
| 2026-05-15 | 1.33 | 1.33 | 1.31 | 1.31 | -0.91% | 0.23 | 3.02% |
| 2026-05-14 | 1.35 | 1.36 | 1.32 | 1.33 | -1.49% | 0.15 | 1.98% |
| 2026-05-13 | 1.33 | 1.35 | 1.32 | 1.35 | +0.60% | 0.32 | 4.06% |
| 2026-05-12 | 1.34 | 1.34 | 1.33 | 1.34 | +0.22% | 0.38 | 4.94% |
| 2026-05-11 | 1.31 | 1.34 | 1.31 | 1.33 | +1.91% | 0.31 | 4.06% |
| 2026-05-08 | 1.32 | 1.32 | 1.30 | 1.31 | -0.61% | 0.24 | 3.16% |
| 2026-05-07 | 1.32 | 1.32 | 1.31 | 1.32 | +0.15% | 0.26 | 3.39% |
| 2026-05-06 | 1.30 | 1.32 | 1.30 | 1.32 | +1.62% | 0.20 | 2.58% |
| 2026-04-30 | 1.29 | 1.30 | 1.29 | 1.29 | +0.08% | 0.32 | 4.26% |
| 2026-04-29 | 1.28 | 1.30 | 1.27 | 1.29 | +0.86% | 0.22 | 2.98% |
| 2026-04-28 | 1.29 | 1.29 | 1.28 | 1.28 | 0.00% | 0.81 | 11.62% |
| 2026-04-27 | 1.28 | 1.29 | 1.28 | 1.28 | 0.00% | 0.15 | 2.22% |
| 2026-04-24 | 1.29 | 1.29 | 1.27 | 1.28 | -0.39% | 0.89 | 13.85% |
| 2026-04-23 | 1.29 | 1.30 | 1.28 | 1.29 | -0.39% | 0.27 | 4.12% |
| 2026-04-22 | 1.28 | 1.29 | 1.28 | 1.29 | +0.78% | 0.29 | 4.44% |