兴业沪深300ETF sh.510370
1.08
+1.22%
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 | 1.06 | 1.08 | 1.06 | 1.08 | +1.22% | 0.04 | 5.07% |
| 2026-05-21 | 1.08 | 1.10 | 1.06 | 1.06 | -1.57% | 0.06 | 7.04% |
| 2026-05-20 | 1.08 | 1.08 | 1.07 | 1.08 | -0.09% | 0.07 | 8.45% |
| 2026-05-19 | 1.07 | 1.08 | 1.06 | 1.08 | +0.74% | 0.08 | 8.74% |
| 2026-05-18 | 1.07 | 1.08 | 1.07 | 1.07 | -0.65% | 0.06 | 6.44% |
| 2026-05-15 | 1.09 | 1.10 | 1.08 | 1.08 | -1.19% | 0.08 | 8.65% |
| 2026-05-14 | 1.11 | 1.12 | 1.09 | 1.09 | -1.71% | 0.04 | 4.63% |
| 2026-05-13 | 1.10 | 1.11 | 1.09 | 1.11 | +1.18% | 0.09 | 9.62% |
| 2026-05-12 | 1.10 | 1.11 | 1.10 | 1.10 | -0.27% | 0.10 | 10.97% |
| 2026-05-11 | 1.09 | 1.10 | 1.09 | 1.10 | +1.85% | 0.08 | 8.96% |
| 2026-05-08 | 1.09 | 1.09 | 1.08 | 1.08 | -0.64% | 0.06 | 6.44% |
| 2026-05-07 | 1.09 | 1.09 | 1.08 | 1.09 | +0.65% | 0.04 | 4.08% |
| 2026-05-06 | 1.08 | 1.09 | 1.08 | 1.08 | +1.31% | 0.07 | 7.92% |
| 2026-04-30 | 1.07 | 1.07 | 1.07 | 1.07 | -0.09% | 0.03 | 3.80% |
| 2026-04-29 | 1.06 | 1.07 | 1.06 | 1.07 | +1.13% | 0.06 | 6.22% |
| 2026-04-28 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | 0.03 | 3.16% |
| 2026-04-27 | 1.06 | 1.07 | 1.06 | 1.06 | -0.28% | 0.06 | 6.96% |
| 2026-04-24 | 1.06 | 1.06 | 1.05 | 1.06 | -0.09% | 0.10 | 11.42% |
| 2026-04-23 | 1.07 | 1.07 | 1.06 | 1.06 | -0.28% | 0.06 | 6.26% |
| 2026-04-22 | 1.06 | 1.07 | 1.06 | 1.07 | +0.75% | 0.02 | 2.67% |