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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.91 | 4.91 | 4.87 | 4.87 | -1.14% | 0.58 | 1.69% |
| 2026-02-12 | 4.92 | 4.93 | 4.91 | 4.92 | +0.10% | 2.06 | 5.64% |
| 2026-02-11 | 4.93 | 4.93 | 4.91 | 4.92 | -0.20% | 0.20 | 0.56% |
| 2026-02-10 | 4.92 | 4.93 | 4.92 | 4.93 | +0.12% | 0.22 | 0.60% |
| 2026-02-09 | 4.84 | 4.92 | 4.84 | 4.92 | +1.65% | 0.14 | 0.40% |
| 2026-02-06 | 4.85 | 4.88 | 4.80 | 4.84 | -0.64% | 0.25 | 0.68% |
| 2026-02-05 | 4.87 | 4.88 | 4.84 | 4.87 | -0.57% | 0.19 | 0.52% |
| 2026-02-04 | 4.84 | 4.91 | 4.83 | 4.90 | +0.97% | 0.32 | 0.89% |
| 2026-02-03 | 4.81 | 4.86 | 4.77 | 4.85 | +0.94% | 0.32 | 0.89% |
| 2026-02-02 | 4.90 | 4.92 | 4.78 | 4.81 | -1.98% | 0.95 | 2.60% |
| 2026-01-30 | 4.94 | 4.95 | 4.83 | 4.91 | -1.35% | 0.31 | 0.84% |
| 2026-01-29 | 4.93 | 4.97 | 4.91 | 4.97 | +0.89% | 0.11 | 0.29% |
| 2026-01-28 | 4.91 | 4.94 | 4.90 | 4.93 | +0.51% | 0.32 | 0.85% |
| 2026-01-27 | 4.92 | 4.94 | 4.88 | 4.90 | -0.65% | 0.15 | 0.42% |
| 2026-01-26 | 4.92 | 4.99 | 4.90 | 4.93 | +0.55% | 0.24 | 0.64% |
| 2026-01-23 | 4.92 | 4.94 | 4.89 | 4.91 | -0.28% | 0.64 | 1.76% |
| 2026-01-22 | 4.94 | 4.96 | 4.90 | 4.92 | +0.10% | 1.44 | 3.84% |
| 2026-01-21 | 4.92 | 4.96 | 4.91 | 4.92 | +0.02% | 0.36 | 0.96% |
| 2026-01-20 | 4.95 | 4.95 | 4.88 | 4.92 | -0.26% | 0.52 | 1.37% |
| 2026-01-19 | 4.91 | 4.97 | 4.91 | 4.93 | -0.02% | 0.36 | 0.95% |