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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.73 | 1.74 | 1.68 | 1.70 | -2.29% | 1.01 | 3.48% |
| 2026-03-20 | 1.74 | 1.76 | 1.74 | 1.74 | -0.17% | 0.48 | 1.60% |
| 2026-03-19 | 1.76 | 1.76 | 1.74 | 1.75 | -1.41% | 0.51 | 1.69% |
| 2026-03-18 | 1.76 | 1.77 | 1.75 | 1.77 | +0.34% | 0.37 | 1.24% |
| 2026-03-17 | 1.78 | 1.80 | 1.76 | 1.76 | -0.73% | 0.51 | 1.69% |
| 2026-03-16 | 1.77 | 1.78 | 1.76 | 1.78 | +0.17% | 0.34 | 1.14% |
| 2026-03-13 | 1.78 | 1.79 | 1.77 | 1.77 | -0.39% | 0.25 | 0.84% |
| 2026-03-12 | 1.78 | 1.79 | 1.77 | 1.78 | -0.28% | 0.46 | 1.50% |
| 2026-03-11 | 1.78 | 1.79 | 1.78 | 1.79 | +0.62% | 1.04 | 3.34% |
| 2026-03-10 | 1.76 | 1.78 | 1.76 | 1.78 | +1.31% | 0.50 | 1.62% |
| 2026-03-09 | 1.76 | 1.76 | 1.73 | 1.75 | -0.96% | 0.57 | 1.87% |
| 2026-03-06 | 1.76 | 1.78 | 1.75 | 1.77 | +0.23% | 0.27 | 0.87% |
| 2026-03-05 | 1.76 | 1.77 | 1.76 | 1.77 | +0.74% | 0.65 | 2.09% |
| 2026-03-04 | 1.77 | 1.77 | 1.74 | 1.75 | -1.29% | 0.93 | 3.00% |
| 2026-03-03 | 1.80 | 1.80 | 1.77 | 1.78 | -1.17% | 2.73 | 8.05% |
| 2026-03-02 | 1.78 | 1.80 | 1.77 | 1.80 | +0.22% | 0.72 | 2.11% |
| 2026-02-27 | 1.79 | 1.80 | 1.78 | 1.79 | -0.22% | 0.49 | 1.44% |
| 2026-02-26 | 1.80 | 1.81 | 1.79 | 1.80 | -0.22% | 1.70 | 4.80% |
| 2026-02-25 | 1.79 | 1.81 | 1.79 | 1.80 | +0.61% | 0.60 | 1.68% |
| 2026-02-24 | 1.79 | 1.80 | 1.79 | 1.79 | +0.62% | 0.29 | 0.82% |