博时沪深300ETF sh.515130
1.60
+1.14%
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 | 1.59 | 1.60 | 1.58 | 1.60 | +1.14% | 0.12 | 10.37% |
| 2026-05-21 | 1.60 | 1.63 | 1.58 | 1.58 | -1.25% | 0.15 | 12.98% |
| 2026-05-20 | 1.59 | 1.60 | 1.59 | 1.60 | +0.13% | 0.15 | 12.19% |
| 2026-05-19 | 1.60 | 1.60 | 1.57 | 1.60 | +0.25% | 0.08 | 6.98% |
| 2026-05-18 | 1.60 | 1.60 | 1.58 | 1.59 | -0.44% | 0.10 | 8.41% |
| 2026-05-15 | 1.62 | 1.63 | 1.59 | 1.60 | -1.05% | 0.13 | 10.63% |
| 2026-05-14 | 1.65 | 1.65 | 1.61 | 1.62 | -1.64% | 0.07 | 5.95% |
| 2026-05-13 | 1.63 | 1.65 | 1.62 | 1.65 | +0.98% | 0.13 | 10.32% |
| 2026-05-12 | 1.63 | 1.64 | 1.62 | 1.63 | -0.18% | 0.09 | 6.58% |
| 2026-05-11 | 1.60 | 1.64 | 1.60 | 1.63 | +1.81% | 0.23 | 20.28% |
| 2026-05-08 | 1.61 | 1.61 | 1.60 | 1.60 | -0.56% | 0.06 | 4.88% |
| 2026-05-07 | 1.61 | 1.61 | 1.60 | 1.61 | +0.37% | 0.10 | 8.62% |
| 2026-05-06 | 1.59 | 1.61 | 1.59 | 1.61 | +1.39% | 0.09 | 8.21% |
| 2026-04-30 | 1.57 | 1.59 | 1.57 | 1.58 | +0.25% | 0.11 | 9.50% |
| 2026-04-29 | 1.56 | 1.58 | 1.56 | 1.58 | +1.09% | 0.07 | 6.69% |
| 2026-04-28 | 1.57 | 1.57 | 1.56 | 1.56 | -0.38% | 0.11 | 10.31% |
| 2026-04-27 | 1.56 | 1.58 | 1.56 | 1.57 | +0.13% | 0.09 | 7.76% |
| 2026-04-24 | 1.57 | 1.57 | 1.56 | 1.57 | -0.38% | 0.09 | 8.42% |
| 2026-04-23 | 1.58 | 1.58 | 1.56 | 1.57 | -0.32% | 0.15 | 13.29% |
| 2026-04-22 | 1.57 | 1.58 | 1.57 | 1.58 | +0.64% | 0.05 | 4.30% |