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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.81 | 1.82 | 1.80 | 1.81 | +0.33% | 0.36 | 1.18% |
| 2026-04-20 | 1.80 | 1.81 | 1.79 | 1.81 | +0.50% | 0.36 | 1.16% |
| 2026-04-17 | 1.80 | 1.80 | 1.79 | 1.80 | -0.06% | 0.43 | 1.41% |
| 2026-04-16 | 1.78 | 1.80 | 1.78 | 1.80 | +0.90% | 0.44 | 1.44% |
| 2026-04-15 | 1.79 | 1.80 | 1.78 | 1.78 | -0.17% | 0.54 | 1.78% |
| 2026-04-14 | 1.77 | 1.79 | 1.77 | 1.79 | +1.13% | 0.35 | 1.17% |
| 2026-04-13 | 1.75 | 1.77 | 1.75 | 1.77 | +0.40% | 0.52 | 1.74% |
| 2026-04-10 | 1.74 | 1.77 | 1.74 | 1.76 | +1.44% | 0.58 | 1.93% |
| 2026-04-09 | 1.74 | 1.74 | 1.73 | 1.74 | -0.63% | 0.56 | 1.87% |
| 2026-04-08 | 1.71 | 1.75 | 1.71 | 1.75 | +3.37% | 0.68 | 2.27% |
| 2026-04-07 | 1.70 | 1.70 | 1.68 | 1.69 | -0.24% | 0.60 | 2.08% |
| 2026-04-03 | 1.71 | 1.71 | 1.69 | 1.69 | -0.65% | 0.31 | 1.08% |
| 2026-04-02 | 1.72 | 1.72 | 1.69 | 1.70 | -0.93% | 0.35 | 1.19% |
| 2026-04-01 | 1.71 | 1.72 | 1.71 | 1.72 | +1.42% | 0.50 | 1.70% |
| 2026-03-31 | 1.71 | 1.72 | 1.69 | 1.70 | -0.76% | 0.52 | 1.75% |
| 2026-03-30 | 1.70 | 1.71 | 1.69 | 1.71 | -0.12% | 0.70 | 2.36% |
| 2026-03-27 | 1.69 | 1.72 | 1.69 | 1.71 | +0.47% | 0.40 | 1.34% |
| 2026-03-26 | 1.72 | 1.73 | 1.70 | 1.70 | -1.39% | 0.50 | 1.67% |
| 2026-03-25 | 1.71 | 1.73 | 1.71 | 1.73 | +1.59% | 0.76 | 2.50% |
| 2026-03-24 | 1.71 | 1.71 | 1.67 | 1.70 | -0.18% | 0.77 | 2.60% |