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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.80 | 1.80 | 1.77 | 1.78 | -0.95% | 0.53 | 1.50% |
| 2026-02-12 | 1.79 | 1.80 | 1.79 | 1.80 | +0.17% | 0.29 | 0.81% |
| 2026-02-11 | 1.80 | 1.80 | 1.79 | 1.79 | -0.22% | 0.25 | 0.70% |
| 2026-02-10 | 1.79 | 1.80 | 1.79 | 1.80 | +0.17% | 0.72 | 1.99% |
| 2026-02-09 | 1.78 | 1.79 | 1.78 | 1.79 | +1.64% | 0.86 | 2.37% |
| 2026-02-06 | 1.76 | 1.78 | 1.75 | 1.76 | -0.62% | 1.58 | 4.56% |
| 2026-02-05 | 1.78 | 1.78 | 1.76 | 1.78 | -0.50% | 0.26 | 0.75% |
| 2026-02-04 | 1.76 | 1.79 | 1.76 | 1.78 | +0.73% | 0.48 | 1.38% |
| 2026-02-03 | 1.76 | 1.77 | 1.74 | 1.77 | +1.26% | 0.76 | 2.21% |
| 2026-02-02 | 1.77 | 1.79 | 1.74 | 1.75 | -2.13% | 0.91 | 2.61% |
| 2026-01-30 | 1.80 | 1.80 | 1.76 | 1.79 | -1.11% | 0.50 | 1.41% |
| 2026-01-29 | 1.79 | 1.81 | 1.78 | 1.81 | +0.84% | 0.39 | 1.09% |
| 2026-01-28 | 1.79 | 1.80 | 1.79 | 1.79 | +0.45% | 0.52 | 1.47% |
| 2026-01-27 | 1.79 | 1.80 | 1.78 | 1.78 | -0.34% | 0.50 | 1.40% |
| 2026-01-26 | 1.78 | 1.81 | 1.78 | 1.79 | +0.39% | 0.25 | 0.70% |
| 2026-01-23 | 1.80 | 1.81 | 1.78 | 1.78 | -0.61% | 0.59 | 1.66% |
| 2026-01-22 | 1.80 | 1.81 | 1.79 | 1.79 | +0.06% | 0.56 | 1.59% |
| 2026-01-21 | 1.79 | 1.81 | 1.78 | 1.79 | 0.00% | 0.50 | 1.39% |
| 2026-01-20 | 1.80 | 1.80 | 1.78 | 1.79 | -0.11% | 0.57 | 1.59% |
| 2026-01-19 | 1.79 | 1.81 | 1.79 | 1.80 | -0.17% | 0.65 | 1.79% |