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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.05 | 1.05 | 1.04 | 1.04 | -1.05% | 0.03 | 3.06% |
| 2026-02-12 | 1.05 | 1.05 | 1.05 | 1.05 | +0.29% | 0.02 | 2.32% |
| 2026-02-11 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | 0.02 | 2.16% |
| 2026-02-10 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.04 | 4.09% |
| 2026-02-09 | 1.03 | 1.05 | 1.03 | 1.05 | +1.55% | 0.03 | 2.72% |
| 2026-02-06 | 1.04 | 1.04 | 1.02 | 1.03 | -0.58% | 0.02 | 1.82% |
| 2026-02-05 | 1.04 | 1.04 | 1.03 | 1.04 | -0.48% | 0.02 | 1.89% |
| 2026-02-04 | 1.04 | 1.05 | 1.03 | 1.04 | +0.48% | 0.01 | 0.83% |
| 2026-02-03 | 1.03 | 1.04 | 1.02 | 1.04 | +1.17% | 0.01 | 1.15% |
| 2026-02-02 | 1.04 | 1.05 | 1.02 | 1.03 | -2.00% | 0.02 | 2.54% |
| 2026-01-30 | 1.05 | 1.06 | 1.03 | 1.05 | -1.04% | 0.03 | 2.75% |
| 2026-01-29 | 1.05 | 1.06 | 1.05 | 1.06 | +0.66% | 0.01 | 1.52% |
| 2026-01-28 | 1.05 | 1.05 | 1.05 | 1.05 | +0.48% | 0.03 | 2.90% |
| 2026-01-27 | 1.06 | 1.06 | 1.04 | 1.05 | -0.66% | 0.01 | 1.49% |
| 2026-01-26 | 1.05 | 1.06 | 1.04 | 1.05 | +0.86% | 0.01 | 0.77% |
| 2026-01-23 | 1.05 | 1.05 | 1.04 | 1.05 | -0.48% | 0.01 | 1.20% |
| 2026-01-22 | 1.06 | 1.06 | 1.04 | 1.05 | +0.10% | 0.03 | 2.98% |
| 2026-01-21 | 1.05 | 1.06 | 1.05 | 1.05 | 0.00% | 0.01 | 0.56% |
| 2026-01-20 | 1.06 | 1.06 | 1.04 | 1.05 | -0.66% | 0.01 | 1.18% |
| 2026-01-19 | 1.05 | 1.06 | 1.05 | 1.06 | +0.48% | 0.03 | 2.31% |