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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.27 | 1.25 | 1.26 | -1.02% | 0.05 | 1.01% |
| 2026-02-12 | 1.27 | 1.27 | 1.27 | 1.27 | -0.16% | 0.05 | 1.06% |
| 2026-02-11 | 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | 0.28 | 5.78% |
| 2026-02-10 | 1.27 | 1.27 | 1.27 | 1.27 | +0.08% | 0.02 | 0.44% |
| 2026-02-09 | 1.26 | 1.27 | 1.26 | 1.27 | +1.60% | 0.07 | 1.46% |
| 2026-02-06 | 1.26 | 1.26 | 1.24 | 1.25 | -0.48% | 0.02 | 0.44% |
| 2026-02-05 | 1.26 | 1.26 | 1.25 | 1.26 | -0.55% | 0.02 | 0.51% |
| 2026-02-04 | 1.25 | 1.27 | 1.25 | 1.26 | +0.88% | 0.03 | 0.60% |
| 2026-02-03 | 1.26 | 1.26 | 1.23 | 1.25 | +1.29% | 0.05 | 0.94% |
| 2026-02-02 | 1.27 | 1.27 | 1.24 | 1.24 | -2.06% | 0.06 | 1.19% |
| 2026-01-30 | 1.28 | 1.28 | 1.25 | 1.26 | -1.25% | 0.04 | 0.68% |
| 2026-01-29 | 1.27 | 1.28 | 1.26 | 1.28 | +0.55% | 0.02 | 0.44% |
| 2026-01-28 | 1.27 | 1.27 | 1.26 | 1.27 | +0.39% | 0.05 | 0.98% |
| 2026-01-27 | 1.27 | 1.27 | 1.26 | 1.27 | -0.55% | 0.02 | 0.33% |
| 2026-01-26 | 1.26 | 1.28 | 1.26 | 1.27 | +0.87% | 0.04 | 0.73% |
| 2026-01-23 | 1.27 | 1.27 | 1.26 | 1.26 | -0.55% | 0.04 | 0.70% |
| 2026-01-22 | 1.27 | 1.28 | 1.26 | 1.27 | 0.00% | 0.02 | 0.36% |
| 2026-01-21 | 1.27 | 1.28 | 1.26 | 1.27 | +0.08% | 0.03 | 0.66% |
| 2026-01-20 | 1.27 | 1.28 | 1.26 | 1.27 | -0.55% | 0.12 | 2.39% |
| 2026-01-19 | 1.28 | 1.28 | 1.25 | 1.28 | -0.31% | 0.04 | 0.83% |