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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.01 | 1.01 | 0.99 | 1.00 | -1.58% | 0.02 | 2.64% |
| 2026-03-20 | 1.02 | 1.03 | 1.01 | 1.01 | -0.68% | 0.04 | 4.64% |
| 2026-03-19 | 1.02 | 1.03 | 1.02 | 1.02 | -1.26% | 0.02 | 2.33% |
| 2026-03-18 | 1.03 | 1.04 | 1.02 | 1.03 | +0.10% | 0.02 | 2.77% |
| 2026-03-17 | 1.04 | 1.05 | 1.03 | 1.03 | -0.39% | 0.03 | 2.90% |
| 2026-03-16 | 1.04 | 1.04 | 1.03 | 1.04 | 0.00% | 0.02 | 2.18% |
| 2026-03-13 | 1.04 | 1.05 | 1.04 | 1.04 | -0.38% | 0.02 | 1.67% |
| 2026-03-12 | 1.04 | 1.04 | 1.03 | 1.04 | -0.29% | 0.02 | 2.63% |
| 2026-03-11 | 1.04 | 1.05 | 1.04 | 1.04 | +0.48% | 0.03 | 3.07% |
| 2026-03-10 | 1.02 | 1.04 | 1.02 | 1.04 | +1.36% | 0.01 | 1.11% |
| 2026-03-09 | 1.04 | 1.04 | 1.01 | 1.03 | -0.87% | 0.04 | 3.97% |
| 2026-03-06 | 1.03 | 1.04 | 1.02 | 1.03 | +0.49% | 0.03 | 3.55% |
| 2026-03-05 | 1.03 | 1.04 | 1.03 | 1.03 | +0.59% | 0.03 | 3.10% |
| 2026-03-04 | 1.04 | 1.04 | 1.02 | 1.02 | -1.54% | 0.01 | 1.62% |
| 2026-03-03 | 1.05 | 1.05 | 1.04 | 1.04 | -1.14% | 0.05 | 5.09% |
| 2026-03-02 | 1.05 | 1.06 | 1.04 | 1.05 | +0.29% | 0.06 | 6.47% |
| 2026-02-27 | 1.05 | 1.06 | 1.04 | 1.05 | -0.10% | 0.03 | 3.36% |
| 2026-02-26 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | 0.02 | 2.61% |
| 2026-02-25 | 1.05 | 1.06 | 1.05 | 1.05 | +0.29% | 0.06 | 6.59% |
| 2026-02-24 | 1.04 | 1.05 | 1.04 | 1.05 | +0.87% | 0.02 | 1.72% |