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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.72 | 4.73 | 4.59 | 4.61 | -3.09% | 6.58 | 0.74% |
| 2026-03-20 | 4.78 | 4.83 | 4.76 | 4.76 | -0.52% | 5.70 | 0.62% |
| 2026-03-19 | 4.83 | 4.83 | 4.76 | 4.79 | -1.52% | 6.06 | 0.66% |
| 2026-03-18 | 4.84 | 4.86 | 4.80 | 4.86 | +0.52% | 3.66 | 0.40% |
| 2026-03-17 | 4.87 | 4.92 | 4.83 | 4.83 | -0.66% | 5.58 | 0.60% |
| 2026-03-16 | 4.87 | 4.88 | 4.82 | 4.87 | 0.00% | 2.47 | 0.27% |
| 2026-03-13 | 4.87 | 4.91 | 4.86 | 4.87 | -0.35% | 2.77 | 0.30% |
| 2026-03-12 | 4.90 | 4.90 | 4.85 | 4.88 | -0.43% | 2.79 | 0.30% |
| 2026-03-11 | 4.88 | 4.91 | 4.87 | 4.91 | +0.62% | 6.21 | 0.66% |
| 2026-03-10 | 4.84 | 4.88 | 4.84 | 4.88 | +1.23% | 2.16 | 0.23% |
| 2026-03-09 | 4.82 | 4.83 | 4.74 | 4.82 | -0.93% | 3.58 | 0.39% |
| 2026-03-06 | 4.83 | 4.88 | 4.81 | 4.86 | +0.27% | 2.44 | 0.26% |
| 2026-03-05 | 4.83 | 4.88 | 4.83 | 4.85 | +1.08% | 4.56 | 0.49% |
| 2026-03-04 | 4.82 | 4.84 | 4.77 | 4.80 | -1.48% | 4.17 | 0.45% |
| 2026-03-03 | 4.93 | 4.95 | 4.85 | 4.87 | -1.28% | 4.75 | 0.51% |
| 2026-03-02 | 4.88 | 4.94 | 4.87 | 4.93 | +0.28% | 6.48 | 0.69% |
| 2026-02-27 | 4.90 | 4.92 | 4.89 | 4.92 | -0.20% | 3.52 | 0.37% |
| 2026-02-26 | 4.94 | 4.94 | 4.90 | 4.93 | -0.20% | 4.52 | 0.48% |
| 2026-02-25 | 4.91 | 4.97 | 4.91 | 4.94 | +0.53% | 4.79 | 0.50% |
| 2026-02-24 | 4.92 | 4.93 | 4.90 | 4.91 | +1.01% | 1.95 | 0.21% |