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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.28 | 1.29 | 1.27 | 1.28 | +0.23% | 0.31 | 4.81% |
| 2026-04-20 | 1.27 | 1.28 | 1.27 | 1.28 | +0.55% | 0.18 | 2.76% |
| 2026-04-17 | 1.28 | 1.28 | 1.27 | 1.27 | -0.24% | 0.25 | 3.90% |
| 2026-04-16 | 1.26 | 1.28 | 1.26 | 1.28 | +0.87% | 0.26 | 4.05% |
| 2026-04-15 | 1.26 | 1.27 | 1.26 | 1.26 | +0.08% | 0.44 | 6.62% |
| 2026-04-14 | 1.25 | 1.26 | 1.25 | 1.26 | +1.04% | 0.21 | 3.13% |
| 2026-04-13 | 1.25 | 1.25 | 1.24 | 1.25 | +0.16% | 0.16 | 2.44% |
| 2026-04-10 | 1.23 | 1.25 | 1.23 | 1.25 | +1.63% | 0.30 | 4.60% |
| 2026-04-09 | 1.23 | 1.23 | 1.22 | 1.23 | -0.49% | 0.32 | 4.91% |
| 2026-04-08 | 1.21 | 1.24 | 1.21 | 1.24 | +3.26% | 0.24 | 3.60% |
| 2026-04-07 | 1.20 | 1.20 | 1.19 | 1.20 | 0.00% | 0.17 | 2.69% |
| 2026-04-03 | 1.21 | 1.21 | 1.20 | 1.20 | -0.75% | 0.20 | 3.15% |
| 2026-04-02 | 1.22 | 1.22 | 1.20 | 1.21 | -1.23% | 0.63 | 7.49% |
| 2026-04-01 | 1.21 | 1.22 | 1.21 | 1.22 | +1.58% | 1.00 | 10.46% |
| 2026-03-31 | 1.21 | 1.23 | 1.20 | 1.20 | -0.91% | 1.55 | 24.12% |
| 2026-03-30 | 1.20 | 1.21 | 1.20 | 1.21 | +0.08% | 0.45 | 7.24% |
| 2026-03-27 | 1.21 | 1.22 | 1.20 | 1.21 | +0.17% | 0.71 | 13.10% |
| 2026-03-26 | 1.22 | 1.23 | 1.21 | 1.21 | -1.06% | 0.25 | 4.59% |
| 2026-03-25 | 1.21 | 1.22 | 1.21 | 1.22 | +1.41% | 0.11 | 2.05% |
| 2026-03-24 | 1.20 | 1.21 | 1.19 | 1.21 | +0.67% | 0.27 | 5.10% |