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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.56 | 1.57 | 1.55 | 1.57 | +0.32% | 0.05 | 4.12% |
| 2026-04-20 | 1.55 | 1.56 | 1.55 | 1.56 | +0.45% | 0.08 | 6.98% |
| 2026-04-17 | 1.55 | 1.56 | 1.55 | 1.56 | +0.06% | 0.12 | 9.89% |
| 2026-04-16 | 1.53 | 1.56 | 1.53 | 1.55 | +0.91% | 0.10 | 8.09% |
| 2026-04-15 | 1.54 | 1.55 | 1.53 | 1.54 | -0.13% | 0.09 | 7.39% |
| 2026-04-14 | 1.53 | 1.54 | 1.53 | 1.54 | +1.25% | 0.07 | 6.16% |
| 2026-04-13 | 1.51 | 1.53 | 1.51 | 1.52 | +0.13% | 0.10 | 8.28% |
| 2026-04-10 | 1.51 | 1.53 | 1.51 | 1.52 | +1.47% | 0.10 | 8.35% |
| 2026-04-09 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 0.09 | 7.95% |
| 2026-04-08 | 1.46 | 1.51 | 1.46 | 1.50 | +3.22% | 0.09 | 7.65% |
| 2026-04-07 | 1.46 | 1.47 | 1.45 | 1.46 | 0.00% | 0.07 | 5.91% |
| 2026-04-03 | 1.47 | 1.47 | 1.46 | 1.46 | -0.68% | 0.06 | 5.40% |
| 2026-04-02 | 1.49 | 1.49 | 1.46 | 1.47 | -1.14% | 0.09 | 7.96% |
| 2026-04-01 | 1.48 | 1.49 | 1.47 | 1.49 | +1.23% | 0.06 | 5.69% |
| 2026-03-31 | 1.48 | 1.49 | 1.47 | 1.47 | -0.68% | 0.08 | 6.96% |
| 2026-03-30 | 1.46 | 1.48 | 1.46 | 1.48 | 0.00% | 0.11 | 9.57% |
| 2026-03-27 | 1.46 | 1.48 | 1.46 | 1.48 | +0.41% | 0.08 | 6.56% |
| 2026-03-26 | 1.48 | 1.49 | 1.47 | 1.47 | -1.28% | 0.09 | 7.58% |
| 2026-03-25 | 1.47 | 1.49 | 1.47 | 1.49 | +1.15% | 0.08 | 6.86% |
| 2026-03-24 | 1.47 | 1.47 | 1.45 | 1.47 | -0.14% | 0.08 | 6.55% |