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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.50 | 1.51 | 1.45 | 1.48 | -1.54% | 0.09 | 7.44% |
| 2026-03-20 | 1.50 | 1.52 | 1.50 | 1.50 | -0.60% | 0.08 | 7.45% |
| 2026-03-19 | 1.53 | 1.53 | 1.50 | 1.51 | -1.44% | 0.08 | 6.77% |
| 2026-03-18 | 1.52 | 1.53 | 1.51 | 1.53 | +0.26% | 0.07 | 6.56% |
| 2026-03-17 | 1.53 | 1.55 | 1.52 | 1.52 | -0.52% | 0.10 | 9.17% |
| 2026-03-16 | 1.53 | 1.53 | 1.51 | 1.53 | 0.00% | 0.08 | 7.60% |
| 2026-03-13 | 1.54 | 1.54 | 1.53 | 1.53 | -0.26% | 0.08 | 7.24% |
| 2026-03-12 | 1.54 | 1.54 | 1.53 | 1.54 | -0.26% | 0.08 | 7.80% |
| 2026-03-11 | 1.53 | 1.54 | 1.53 | 1.54 | +0.59% | 0.06 | 5.97% |
| 2026-03-10 | 1.51 | 1.53 | 1.51 | 1.53 | +1.32% | 0.10 | 9.38% |
| 2026-03-09 | 1.52 | 1.55 | 1.49 | 1.51 | -0.92% | 0.10 | 9.24% |
| 2026-03-06 | 1.51 | 1.53 | 1.51 | 1.53 | +0.26% | 0.05 | 5.07% |
| 2026-03-05 | 1.51 | 1.53 | 1.51 | 1.52 | +0.66% | 0.06 | 5.70% |
| 2026-03-04 | 1.53 | 1.53 | 1.50 | 1.51 | -1.24% | 0.08 | 7.59% |
| 2026-03-03 | 1.55 | 1.55 | 1.52 | 1.53 | -1.42% | 0.06 | 5.44% |
| 2026-03-02 | 1.54 | 1.55 | 1.53 | 1.55 | +0.45% | 0.09 | 8.22% |
| 2026-02-27 | 1.55 | 1.55 | 1.54 | 1.55 | -0.26% | 0.06 | 5.81% |
| 2026-02-26 | 1.55 | 1.57 | 1.54 | 1.55 | -0.19% | 0.07 | 6.50% |
| 2026-02-25 | 1.55 | 1.56 | 1.54 | 1.55 | +0.65% | 0.08 | 7.02% |
| 2026-02-24 | 1.53 | 1.55 | 1.53 | 1.54 | +0.98% | 0.05 | 4.34% |