添富沪深300ETF sh.515310
1.44
+0.91%
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 | 1.42 | 1.42 | 1.41 | 1.42 | +0.21% | 0.26 | 7.35% |
| 2026-04-20 | 1.41 | 1.42 | 1.41 | 1.42 | +0.64% | 0.23 | 6.39% |
| 2026-04-17 | 1.41 | 1.41 | 1.40 | 1.41 | -0.14% | 0.23 | 6.47% |
| 2026-04-16 | 1.40 | 1.41 | 1.40 | 1.41 | +0.93% | 0.22 | 6.09% |
| 2026-04-15 | 1.40 | 1.41 | 1.39 | 1.40 | -0.29% | 0.24 | 6.73% |
| 2026-04-14 | 1.39 | 1.40 | 1.39 | 1.40 | +1.30% | 0.14 | 4.05% |
| 2026-04-13 | 1.38 | 1.39 | 1.37 | 1.38 | +0.07% | 0.17 | 4.77% |
| 2026-04-10 | 1.36 | 1.39 | 1.36 | 1.38 | +1.69% | 0.43 | 12.97% |
| 2026-04-09 | 1.37 | 1.37 | 1.35 | 1.36 | -0.80% | 0.23 | 6.90% |
| 2026-04-08 | 1.34 | 1.37 | 1.34 | 1.37 | +3.40% | 0.22 | 6.50% |
| 2026-04-07 | 1.33 | 1.33 | 1.32 | 1.32 | +0.08% | 0.18 | 5.44% |
| 2026-04-03 | 1.34 | 1.34 | 1.32 | 1.32 | -0.90% | 0.13 | 3.88% |
| 2026-04-02 | 1.34 | 1.35 | 1.33 | 1.34 | -0.96% | 0.21 | 6.21% |
| 2026-04-01 | 1.34 | 1.35 | 1.34 | 1.35 | +1.50% | 0.22 | 6.44% |
| 2026-03-31 | 1.34 | 1.35 | 1.33 | 1.33 | -0.82% | 0.31 | 9.42% |
| 2026-03-30 | 1.33 | 1.34 | 1.32 | 1.34 | -0.22% | 0.19 | 5.61% |
| 2026-03-27 | 1.33 | 1.35 | 1.32 | 1.34 | +0.52% | 0.19 | 5.57% |
| 2026-03-26 | 1.35 | 1.35 | 1.33 | 1.34 | -1.11% | 0.12 | 3.56% |
| 2026-03-25 | 1.34 | 1.35 | 1.34 | 1.35 | +1.12% | 0.18 | 5.43% |
| 2026-03-24 | 1.33 | 1.34 | 1.31 | 1.34 | +1.44% | 0.28 | 8.56% |