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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.24 | 1.19 | 1.20 | -2.92% | 0.45 | 8.77% |
| 2026-03-20 | 1.24 | 1.26 | 1.23 | 1.23 | -0.72% | 0.16 | 3.09% |
| 2026-03-19 | 1.24 | 1.25 | 1.24 | 1.24 | -0.96% | 0.21 | 4.03% |
| 2026-03-18 | 1.25 | 1.26 | 1.24 | 1.25 | 0.00% | 0.14 | 2.59% |
| 2026-03-17 | 1.26 | 1.27 | 1.25 | 1.25 | -0.40% | 0.18 | 3.40% |
| 2026-03-16 | 1.26 | 1.26 | 1.25 | 1.26 | +0.08% | 0.18 | 3.35% |
| 2026-03-13 | 1.26 | 1.27 | 1.25 | 1.26 | -0.24% | 0.15 | 2.76% |
| 2026-03-12 | 1.27 | 1.27 | 1.25 | 1.26 | -0.47% | 0.14 | 2.69% |
| 2026-03-11 | 1.26 | 1.27 | 1.26 | 1.27 | +0.64% | 0.16 | 3.03% |
| 2026-03-10 | 1.25 | 1.26 | 1.25 | 1.26 | +1.29% | 0.09 | 1.76% |
| 2026-03-09 | 1.25 | 1.25 | 1.23 | 1.24 | -0.80% | 0.25 | 4.86% |
| 2026-03-06 | 1.25 | 1.26 | 1.24 | 1.25 | +0.16% | 0.11 | 2.06% |
| 2026-03-05 | 1.25 | 1.26 | 1.25 | 1.25 | +0.72% | 0.16 | 3.13% |
| 2026-03-04 | 1.25 | 1.25 | 1.24 | 1.24 | -1.04% | 0.14 | 2.66% |
| 2026-03-03 | 1.27 | 1.28 | 1.25 | 1.25 | -1.57% | 0.13 | 2.36% |
| 2026-03-02 | 1.26 | 1.27 | 1.25 | 1.27 | +0.39% | 0.23 | 4.26% |
| 2026-02-27 | 1.26 | 1.27 | 1.26 | 1.27 | -0.08% | 0.04 | 0.73% |
| 2026-02-26 | 1.27 | 1.28 | 1.27 | 1.27 | -0.24% | 0.16 | 3.01% |
| 2026-02-25 | 1.27 | 1.28 | 1.27 | 1.27 | +0.39% | 0.11 | 2.05% |
| 2026-02-24 | 1.26 | 1.27 | 1.26 | 1.27 | +0.95% | 0.03 | 0.54% |