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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.35 | 1.35 | 1.31 | 1.32 | -3.37% | 0.35 | 11.17% |
| 2026-03-20 | 1.37 | 1.38 | 1.36 | 1.36 | -0.29% | 0.19 | 5.78% |
| 2026-03-19 | 1.37 | 1.38 | 1.36 | 1.37 | -1.51% | 0.36 | 11.72% |
| 2026-03-18 | 1.39 | 1.39 | 1.37 | 1.39 | +0.22% | 0.14 | 4.57% |
| 2026-03-17 | 1.39 | 1.41 | 1.39 | 1.39 | -0.65% | 0.16 | 5.09% |
| 2026-03-16 | 1.39 | 1.40 | 1.38 | 1.39 | 0.00% | 0.17 | 5.61% |
| 2026-03-13 | 1.39 | 1.40 | 1.39 | 1.39 | -0.21% | 0.08 | 2.59% |
| 2026-03-12 | 1.40 | 1.40 | 1.39 | 1.40 | -0.29% | 0.09 | 3.08% |
| 2026-03-11 | 1.40 | 1.40 | 1.39 | 1.40 | +0.50% | 0.11 | 3.47% |
| 2026-03-10 | 1.38 | 1.40 | 1.38 | 1.39 | +1.23% | 0.13 | 4.22% |
| 2026-03-09 | 1.38 | 1.38 | 1.36 | 1.38 | -0.94% | 0.18 | 6.01% |
| 2026-03-06 | 1.38 | 1.39 | 1.38 | 1.39 | +0.22% | 0.08 | 2.70% |
| 2026-03-05 | 1.38 | 1.39 | 1.38 | 1.39 | +0.87% | 0.19 | 6.16% |
| 2026-03-04 | 1.37 | 1.40 | 1.37 | 1.38 | -1.36% | 0.21 | 6.92% |
| 2026-03-03 | 1.41 | 1.41 | 1.39 | 1.39 | -0.92% | 0.27 | 8.90% |
| 2026-03-02 | 1.40 | 1.41 | 1.39 | 1.41 | +0.07% | 0.30 | 9.54% |
| 2026-02-27 | 1.41 | 1.41 | 1.40 | 1.41 | -0.21% | 0.17 | 5.64% |
| 2026-02-26 | 1.41 | 1.41 | 1.40 | 1.41 | -0.28% | 0.20 | 6.40% |
| 2026-02-25 | 1.40 | 1.42 | 1.40 | 1.41 | +0.57% | 0.16 | 5.36% |
| 2026-02-24 | 1.40 | 1.41 | 1.40 | 1.41 | +1.15% | 0.12 | 3.92% |