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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.72 | 4.72 | 4.59 | 4.62 | -3.00% | 0.37 | 1.15% |
| 2026-03-20 | 4.78 | 4.83 | 4.76 | 4.76 | -0.50% | 0.36 | 1.07% |
| 2026-03-19 | 4.83 | 4.83 | 4.76 | 4.79 | -1.40% | 0.65 | 1.93% |
| 2026-03-18 | 4.83 | 4.87 | 4.81 | 4.86 | +0.43% | 0.40 | 1.18% |
| 2026-03-17 | 4.88 | 4.93 | 4.83 | 4.83 | -0.84% | 0.48 | 1.41% |
| 2026-03-16 | 4.87 | 4.88 | 4.82 | 4.88 | -0.14% | 0.25 | 0.72% |
| 2026-03-13 | 4.88 | 4.91 | 4.86 | 4.88 | -0.16% | 0.09 | 0.26% |
| 2026-03-12 | 4.90 | 4.90 | 4.86 | 4.89 | -0.22% | 0.17 | 0.49% |
| 2026-03-11 | 4.88 | 4.91 | 4.88 | 4.90 | +0.49% | 0.33 | 0.94% |
| 2026-03-10 | 4.81 | 4.88 | 4.81 | 4.88 | +1.39% | 0.12 | 0.35% |
| 2026-03-09 | 4.84 | 4.84 | 4.75 | 4.81 | -1.09% | 0.60 | 1.77% |
| 2026-03-06 | 4.84 | 4.88 | 4.82 | 4.86 | +0.33% | 0.17 | 0.49% |
| 2026-03-05 | 4.82 | 4.88 | 4.82 | 4.85 | +1.04% | 0.17 | 0.49% |
| 2026-03-04 | 4.84 | 4.84 | 4.78 | 4.80 | -1.38% | 0.16 | 0.49% |
| 2026-03-03 | 4.92 | 4.95 | 4.85 | 4.86 | -1.52% | 0.14 | 0.41% |
| 2026-03-02 | 4.90 | 4.94 | 4.87 | 4.94 | +0.33% | 0.16 | 0.48% |
| 2026-02-27 | 4.93 | 4.93 | 4.90 | 4.92 | -0.30% | 0.13 | 0.37% |
| 2026-02-26 | 4.95 | 4.95 | 4.91 | 4.94 | -0.10% | 0.23 | 0.66% |
| 2026-02-25 | 4.92 | 4.97 | 4.92 | 4.94 | +0.49% | 0.22 | 0.63% |
| 2026-02-24 | 4.90 | 4.93 | 4.89 | 4.92 | +1.09% | 0.14 | 0.40% |