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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.54 | 1.54 | 1.53 | 1.53 | -1.10% | 0.11 | 10.16% |
| 2026-02-12 | 1.54 | 1.55 | 1.54 | 1.54 | 0.00% | 0.05 | 4.70% |
| 2026-02-11 | 1.54 | 1.55 | 1.54 | 1.54 | 0.00% | 0.07 | 6.08% |
| 2026-02-10 | 1.55 | 1.55 | 1.54 | 1.54 | 0.00% | 0.10 | 8.78% |
| 2026-02-09 | 1.53 | 1.55 | 1.53 | 1.54 | +1.64% | 0.06 | 5.35% |
| 2026-02-06 | 1.52 | 1.53 | 1.51 | 1.52 | -0.33% | 0.09 | 7.74% |
| 2026-02-05 | 1.53 | 1.53 | 1.52 | 1.52 | -0.72% | 0.18 | 15.04% |
| 2026-02-04 | 1.51 | 1.54 | 1.51 | 1.54 | +0.85% | 0.06 | 5.00% |
| 2026-02-03 | 1.51 | 1.52 | 1.50 | 1.52 | +1.47% | 0.14 | 11.62% |
| 2026-02-02 | 1.53 | 1.54 | 1.50 | 1.50 | -2.60% | 0.19 | 14.82% |
| 2026-01-30 | 1.56 | 1.57 | 1.52 | 1.54 | -1.15% | 0.10 | 7.51% |
| 2026-01-29 | 1.55 | 1.56 | 1.54 | 1.56 | +0.65% | 0.04 | 3.39% |
| 2026-01-28 | 1.54 | 1.55 | 1.54 | 1.55 | +0.58% | 0.08 | 6.36% |
| 2026-01-27 | 1.53 | 1.55 | 1.53 | 1.54 | -0.39% | 0.09 | 7.19% |
| 2026-01-26 | 1.54 | 1.55 | 1.53 | 1.55 | -0.06% | 0.07 | 5.58% |
| 2026-01-23 | 1.54 | 1.55 | 1.54 | 1.55 | +0.06% | 0.10 | 7.91% |
| 2026-01-22 | 1.55 | 1.55 | 1.54 | 1.55 | +0.19% | 0.13 | 9.94% |
| 2026-01-21 | 1.55 | 1.55 | 1.54 | 1.54 | -0.45% | 0.10 | 7.59% |
| 2026-01-20 | 1.55 | 1.55 | 1.53 | 1.55 | 0.00% | 0.08 | 6.59% |
| 2026-01-19 | 1.55 | 1.56 | 1.54 | 1.55 | +0.26% | 0.09 | 7.41% |