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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.96 | 5.11 | 4.92 | 5.01 | +0.99% | 5.12 | 0.54% |
| 2026-04-20 | 4.93 | 4.97 | 4.92 | 4.96 | +0.65% | 3.61 | 0.38% |
| 2026-04-17 | 4.94 | 4.94 | 4.92 | 4.93 | -0.20% | 2.40 | 0.25% |
| 2026-04-16 | 4.89 | 4.94 | 4.89 | 4.94 | +1.17% | 3.14 | 0.33% |
| 2026-04-15 | 4.92 | 4.94 | 4.88 | 4.88 | -0.47% | 2.58 | 0.27% |
| 2026-04-14 | 4.86 | 4.91 | 4.85 | 4.91 | +1.30% | 2.71 | 0.29% |
| 2026-04-13 | 4.82 | 4.85 | 4.81 | 4.84 | +0.19% | 2.26 | 0.24% |
| 2026-04-10 | 4.77 | 4.85 | 4.77 | 4.83 | +1.55% | 5.80 | 0.62% |
| 2026-04-09 | 4.76 | 4.77 | 4.74 | 4.76 | -0.61% | 4.93 | 0.53% |
| 2026-04-08 | 4.69 | 4.79 | 4.69 | 4.79 | +3.52% | 9.20 | 1.00% |
| 2026-04-07 | 4.64 | 4.65 | 4.61 | 4.63 | -0.22% | 2.46 | 0.27% |
| 2026-04-03 | 4.67 | 4.69 | 4.63 | 4.64 | -0.73% | 1.88 | 0.21% |
| 2026-04-02 | 4.72 | 4.72 | 4.65 | 4.67 | -1.00% | 1.87 | 0.21% |
| 2026-04-01 | 4.70 | 4.72 | 4.68 | 4.72 | +1.51% | 3.77 | 0.41% |
| 2026-03-31 | 4.68 | 4.71 | 4.64 | 4.65 | -0.83% | 4.51 | 0.49% |
| 2026-03-30 | 4.66 | 4.69 | 4.63 | 4.69 | -0.21% | 2.10 | 0.23% |
| 2026-03-27 | 4.66 | 4.71 | 4.63 | 4.70 | +0.54% | 2.48 | 0.27% |
| 2026-03-26 | 4.73 | 4.74 | 4.66 | 4.67 | -1.31% | 2.28 | 0.25% |
| 2026-03-25 | 4.68 | 4.74 | 4.68 | 4.73 | +1.54% | 2.83 | 0.31% |
| 2026-03-24 | 4.66 | 4.66 | 4.59 | 4.66 | +1.02% | 8.19 | 0.91% |