工银沪深300ETF sh.510350
5.08
+0.95%
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 | 5.07 | 5.09 | 5.02 | 5.08 | +0.95% | 0.25 | 0.72% |
| 2026-05-21 | 5.13 | 5.18 | 5.01 | 5.03 | -1.14% | 0.29 | 0.82% |
| 2026-05-20 | 5.09 | 5.10 | 5.05 | 5.09 | +0.04% | 0.33 | 0.93% |
| 2026-05-19 | 5.07 | 5.09 | 5.00 | 5.09 | +0.39% | 0.30 | 0.87% |
| 2026-05-18 | 5.11 | 5.11 | 5.04 | 5.07 | -0.63% | 0.24 | 0.67% |
| 2026-05-15 | 5.16 | 5.17 | 5.07 | 5.10 | -1.14% | 0.37 | 1.06% |
| 2026-05-14 | 5.25 | 5.26 | 5.15 | 5.16 | -1.43% | 0.31 | 0.87% |
| 2026-05-13 | 5.20 | 5.24 | 5.15 | 5.23 | +0.91% | 0.30 | 0.85% |
| 2026-05-12 | 5.20 | 5.21 | 5.16 | 5.19 | -0.15% | 0.21 | 0.59% |
| 2026-05-11 | 5.11 | 5.20 | 5.11 | 5.20 | +1.82% | 0.29 | 0.80% |
| 2026-05-08 | 5.11 | 5.12 | 5.08 | 5.10 | -0.55% | 0.26 | 0.74% |
| 2026-05-07 | 5.11 | 5.13 | 5.09 | 5.13 | +0.55% | 0.30 | 0.83% |
| 2026-05-06 | 5.05 | 5.13 | 5.05 | 5.10 | +1.45% | 0.29 | 0.83% |
| 2026-04-30 | 5.03 | 5.05 | 5.02 | 5.03 | +0.04% | 0.31 | 0.88% |
| 2026-04-29 | 4.96 | 5.04 | 4.96 | 5.03 | +1.02% | 0.21 | 0.62% |
| 2026-04-28 | 5.01 | 5.01 | 4.96 | 4.98 | -0.34% | 0.15 | 0.44% |
| 2026-04-27 | 4.96 | 5.02 | 4.96 | 4.99 | +0.06% | 0.13 | 0.38% |
| 2026-04-24 | 4.99 | 5.00 | 4.95 | 4.99 | -0.28% | 0.14 | 0.40% |
| 2026-04-23 | 5.03 | 5.04 | 4.97 | 5.00 | -0.28% | 0.26 | 0.75% |
| 2026-04-22 | 4.98 | 5.02 | 4.98 | 5.02 | +0.78% | 0.13 | 0.37% |