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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.91 | 4.91 | 4.86 | 4.86 | -1.16% | 4.23 | 0.45% |
| 2026-02-12 | 4.92 | 4.93 | 4.91 | 4.92 | 0.00% | 2.57 | 0.27% |
| 2026-02-11 | 4.92 | 4.93 | 4.91 | 4.92 | -0.14% | 2.47 | 0.26% |
| 2026-02-10 | 4.93 | 4.93 | 4.92 | 4.93 | +0.10% | 2.47 | 0.26% |
| 2026-02-09 | 4.88 | 4.92 | 4.88 | 4.92 | +1.69% | 3.83 | 0.40% |
| 2026-02-06 | 4.83 | 4.88 | 4.80 | 4.84 | -0.62% | 4.26 | 0.45% |
| 2026-02-05 | 4.90 | 4.90 | 4.83 | 4.87 | -0.57% | 3.89 | 0.41% |
| 2026-02-04 | 4.84 | 4.90 | 4.83 | 4.90 | +0.93% | 4.14 | 0.44% |
| 2026-02-03 | 4.82 | 4.86 | 4.77 | 4.85 | +1.10% | 10.96 | 1.18% |
| 2026-02-02 | 4.86 | 4.91 | 4.78 | 4.80 | -2.04% | 22.74 | 2.42% |
| 2026-01-30 | 4.94 | 4.94 | 4.83 | 4.90 | -1.27% | 13.27 | 1.38% |
| 2026-01-29 | 4.92 | 4.97 | 4.89 | 4.96 | +0.98% | 80.86 | 7.80% |
| 2026-01-28 | 4.91 | 4.93 | 4.89 | 4.91 | +0.27% | 268.19 | 20.97% |
| 2026-01-27 | 4.90 | 4.93 | 4.87 | 4.90 | -0.12% | 82.78 | 6.12% |
| 2026-01-26 | 4.90 | 4.96 | 4.88 | 4.91 | +0.27% | 158.66 | 10.58% |
| 2026-01-23 | 4.92 | 4.93 | 4.88 | 4.89 | -0.49% | 207.68 | 12.35% |
| 2026-01-22 | 4.93 | 4.95 | 4.89 | 4.92 | -0.02% | 96.97 | 5.46% |
| 2026-01-21 | 4.91 | 4.96 | 4.90 | 4.92 | +0.02% | 154.07 | 7.99% |
| 2026-01-20 | 4.93 | 4.94 | 4.88 | 4.92 | -0.24% | 69.28 | 3.49% |
| 2026-01-19 | 4.90 | 4.96 | 4.90 | 4.93 | -0.14% | 83.68 | 4.05% |