广发沪深300ETF sh.510360
1.85
+1.04%
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 | 1.83 | 1.87 | 1.82 | 1.85 | +1.04% | 0.65 | 2.37% |
| 2026-05-21 | 1.86 | 1.88 | 1.82 | 1.83 | -1.24% | 0.66 | 2.39% |
| 2026-05-20 | 1.85 | 1.85 | 1.83 | 1.85 | -0.11% | 0.31 | 1.13% |
| 2026-05-19 | 1.85 | 1.85 | 1.82 | 1.85 | +0.32% | 0.36 | 1.33% |
| 2026-05-18 | 1.85 | 1.86 | 1.83 | 1.85 | -0.59% | 0.61 | 2.22% |
| 2026-05-15 | 1.87 | 1.88 | 1.84 | 1.86 | -1.01% | 0.48 | 1.75% |
| 2026-05-14 | 1.91 | 1.92 | 1.87 | 1.88 | -1.47% | 0.68 | 2.42% |
| 2026-05-13 | 1.88 | 1.91 | 1.88 | 1.91 | +1.06% | 0.61 | 2.16% |
| 2026-05-12 | 1.90 | 1.90 | 1.88 | 1.89 | -0.11% | 2.09 | 7.04% |
| 2026-05-11 | 1.86 | 1.89 | 1.86 | 1.89 | +1.73% | 0.82 | 2.76% |
| 2026-05-08 | 1.86 | 1.86 | 1.85 | 1.85 | -0.54% | 0.57 | 1.91% |
| 2026-05-07 | 1.87 | 1.87 | 1.85 | 1.86 | +0.43% | 0.60 | 2.02% |
| 2026-05-06 | 1.84 | 1.87 | 1.83 | 1.86 | +1.31% | 0.84 | 2.83% |
| 2026-04-30 | 1.83 | 1.84 | 1.83 | 1.83 | +0.05% | 0.46 | 1.57% |
| 2026-04-29 | 1.81 | 1.83 | 1.81 | 1.83 | +1.10% | 0.59 | 2.01% |
| 2026-04-28 | 1.81 | 1.82 | 1.81 | 1.81 | -0.28% | 0.39 | 1.33% |
| 2026-04-27 | 1.81 | 1.83 | 1.81 | 1.82 | +0.06% | 0.86 | 2.91% |
| 2026-04-24 | 1.81 | 1.82 | 1.80 | 1.82 | -0.38% | 1.40 | 4.58% |
| 2026-04-23 | 1.83 | 1.83 | 1.81 | 1.82 | -0.16% | 0.44 | 1.41% |
| 2026-04-22 | 1.81 | 1.83 | 1.81 | 1.83 | +0.66% | 0.36 | 1.18% |