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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.06 | 1.05 | 1.06 | +0.19% | 0.03 | 3.60% |
| 2026-04-20 | 1.05 | 1.06 | 1.05 | 1.06 | +0.76% | 0.09 | 9.90% |
| 2026-04-17 | 1.05 | 1.05 | 1.05 | 1.05 | -0.28% | 0.02 | 2.24% |
| 2026-04-16 | 1.05 | 1.05 | 1.05 | 1.05 | +1.25% | 0.03 | 3.60% |
| 2026-04-15 | 1.05 | 1.05 | 1.04 | 1.04 | -0.38% | 0.01 | 0.62% |
| 2026-04-14 | 1.04 | 1.04 | 1.04 | 1.04 | +1.16% | 0.02 | 1.84% |
| 2026-04-13 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.02 | 2.25% |
| 2026-04-10 | 1.01 | 1.03 | 1.01 | 1.03 | +1.67% | 0.04 | 4.27% |
| 2026-04-09 | 1.02 | 1.02 | 1.01 | 1.01 | -0.49% | 0.03 | 3.08% |
| 2026-04-08 | 1.00 | 1.02 | 1.00 | 1.02 | +3.34% | 0.04 | 4.95% |
| 2026-04-07 | 0.99 | 0.99 | 0.98 | 0.99 | -0.20% | 0.01 | 1.28% |
| 2026-04-03 | 1.00 | 1.00 | 0.99 | 0.99 | -0.70% | 0.02 | 2.86% |
| 2026-04-02 | 1.01 | 1.01 | 0.99 | 1.00 | -0.80% | 0.02 | 2.24% |
| 2026-04-01 | 1.00 | 1.01 | 1.00 | 1.00 | +1.21% | 0.02 | 2.37% |
| 2026-03-31 | 1.00 | 1.01 | 0.99 | 0.99 | -0.80% | 0.04 | 4.46% |
| 2026-03-30 | 0.99 | 1.00 | 0.99 | 1.00 | 0.00% | 0.02 | 2.01% |
| 2026-03-27 | 1.00 | 1.00 | 0.99 | 1.00 | 0.00% | 0.02 | 2.08% |
| 2026-03-26 | 1.01 | 1.01 | 1.00 | 1.00 | -0.89% | 0.01 | 1.70% |
| 2026-03-25 | 1.00 | 1.01 | 1.00 | 1.01 | +1.31% | 0.01 | 1.70% |
| 2026-03-24 | 1.00 | 1.02 | 0.98 | 1.00 | -0.30% | 0.02 | 2.65% |