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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.96 | 4.99 | 4.93 | 4.98 | +0.18% | 0.29 | 0.84% |
| 2026-04-20 | 4.94 | 4.98 | 4.92 | 4.97 | +0.71% | 0.23 | 0.65% |
| 2026-04-17 | 4.92 | 4.95 | 4.92 | 4.93 | -0.22% | 0.24 | 0.70% |
| 2026-04-16 | 4.89 | 4.95 | 4.89 | 4.95 | +1.15% | 0.25 | 0.73% |
| 2026-04-15 | 4.91 | 4.94 | 4.88 | 4.89 | -0.41% | 0.20 | 0.58% |
| 2026-04-14 | 4.84 | 4.91 | 4.84 | 4.91 | +1.40% | 0.17 | 0.49% |
| 2026-04-13 | 4.81 | 4.86 | 4.80 | 4.84 | +0.29% | 0.21 | 0.62% |
| 2026-04-10 | 4.79 | 4.86 | 4.78 | 4.83 | +1.34% | 0.22 | 0.64% |
| 2026-04-09 | 4.77 | 4.78 | 4.75 | 4.76 | -0.58% | 0.18 | 0.55% |
| 2026-04-08 | 4.65 | 4.80 | 4.65 | 4.79 | +3.48% | 0.60 | 1.79% |
| 2026-04-07 | 4.64 | 4.66 | 4.62 | 4.63 | -0.13% | 0.23 | 0.71% |
| 2026-04-03 | 4.67 | 4.68 | 4.63 | 4.64 | -0.71% | 0.14 | 0.45% |
| 2026-04-02 | 4.72 | 4.72 | 4.65 | 4.67 | -1.02% | 0.17 | 0.53% |
| 2026-04-01 | 4.68 | 4.73 | 4.68 | 4.72 | +1.40% | 0.20 | 0.60% |
| 2026-03-31 | 4.69 | 4.71 | 4.65 | 4.65 | -0.77% | 0.31 | 0.95% |
| 2026-03-30 | 4.64 | 4.70 | 4.64 | 4.69 | -0.19% | 0.22 | 0.66% |
| 2026-03-27 | 4.64 | 4.72 | 4.63 | 4.70 | +0.56% | 0.52 | 1.60% |
| 2026-03-26 | 4.73 | 4.74 | 4.66 | 4.67 | -1.39% | 0.14 | 0.43% |
| 2026-03-25 | 4.68 | 4.74 | 4.68 | 4.74 | +1.67% | 0.21 | 0.64% |
| 2026-03-24 | 4.62 | 4.66 | 4.59 | 4.66 | +0.87% | 0.19 | 0.60% |