华夏沪深300ETF sh.510330
5.06
+1.14%
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 | 5.01 | 5.07 | 5.00 | 5.06 | +1.14% | 18.88 | 2.33% |
| 2026-05-21 | 5.09 | 5.16 | 5.00 | 5.01 | -1.24% | 20.76 | 2.48% |
| 2026-05-20 | 5.05 | 5.08 | 5.04 | 5.07 | +0.10% | 9.13 | 1.09% |
| 2026-05-19 | 5.05 | 5.07 | 4.99 | 5.07 | +0.34% | 9.96 | 1.19% |
| 2026-05-18 | 5.07 | 5.08 | 5.02 | 5.05 | -0.61% | 5.37 | 0.64% |
| 2026-05-15 | 5.14 | 5.15 | 5.05 | 5.08 | -1.19% | 9.01 | 1.06% |
| 2026-05-14 | 5.23 | 5.25 | 5.13 | 5.14 | -1.65% | 6.46 | 0.74% |
| 2026-05-13 | 5.15 | 5.23 | 5.14 | 5.23 | +1.18% | 22.97 | 2.63% |
| 2026-05-12 | 5.17 | 5.19 | 5.14 | 5.17 | -0.10% | 22.42 | 2.52% |
| 2026-05-11 | 5.09 | 5.18 | 5.09 | 5.17 | +1.65% | 29.58 | 3.26% |
| 2026-05-08 | 5.10 | 5.10 | 5.06 | 5.09 | -0.51% | 18.29 | 2.01% |
| 2026-05-07 | 5.10 | 5.12 | 5.08 | 5.11 | +0.49% | 20.18 | 2.17% |
| 2026-05-06 | 5.06 | 5.11 | 5.05 | 5.09 | +1.35% | 27.68 | 2.93% |
| 2026-04-30 | 5.02 | 5.04 | 5.00 | 5.02 | +0.04% | 13.73 | 1.46% |
| 2026-04-29 | 4.96 | 5.03 | 4.95 | 5.02 | +1.05% | 8.26 | 0.88% |
| 2026-04-28 | 4.97 | 4.99 | 4.95 | 4.96 | -0.24% | 6.98 | 0.74% |
| 2026-04-27 | 4.98 | 5.00 | 4.97 | 4.98 | +0.04% | 11.21 | 1.18% |
| 2026-04-24 | 4.98 | 5.00 | 4.94 | 4.97 | -0.34% | 5.97 | 0.63% |
| 2026-04-23 | 5.01 | 5.03 | 4.97 | 4.99 | -0.40% | 7.25 | 0.76% |
| 2026-04-22 | 4.97 | 5.01 | 4.95 | 5.01 | +0.02% | 4.85 | 0.51% |