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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.96 | 4.99 | 4.91 | 4.94 | -0.10% | 227.05 | 9.90% |
| 2026-01-15 | 4.92 | 4.96 | 4.92 | 4.94 | +0.12% | 43.35 | 1.86% |
| 2026-01-14 | 4.96 | 5.02 | 4.91 | 4.94 | -0.54% | 10.95 | 0.47% |
| 2026-01-13 | 5.00 | 5.04 | 4.94 | 4.96 | -0.66% | 4.30 | 0.18% |
| 2026-01-12 | 4.96 | 5.00 | 4.93 | 5.00 | +0.83% | 7.26 | 0.31% |
| 2026-01-09 | 4.93 | 4.97 | 4.92 | 4.96 | +0.49% | 6.14 | 0.26% |
| 2026-01-08 | 4.96 | 4.96 | 4.91 | 4.93 | -0.78% | 5.82 | 0.25% |
| 2026-01-07 | 4.98 | 5.00 | 4.95 | 4.97 | -0.40% | 6.29 | 0.27% |
| 2026-01-06 | 4.91 | 4.99 | 4.91 | 4.99 | +1.55% | 5.06 | 0.22% |
| 2026-01-05 | 4.84 | 4.92 | 4.84 | 4.91 | +1.89% | 4.19 | 0.18% |