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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.40 | 1.40 | 1.39 | 1.39 | -1.21% | 0.38 | 11.96% |
| 2026-02-12 | 1.41 | 1.41 | 1.40 | 1.41 | +0.07% | 0.28 | 8.48% |
| 2026-02-11 | 1.41 | 1.41 | 1.40 | 1.41 | -0.21% | 0.13 | 4.06% |
| 2026-02-10 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | 0.20 | 5.90% |
| 2026-02-09 | 1.40 | 1.41 | 1.40 | 1.41 | +1.59% | 0.15 | 4.38% |
| 2026-02-06 | 1.38 | 1.40 | 1.37 | 1.39 | -0.50% | 0.14 | 4.36% |
| 2026-02-05 | 1.40 | 1.40 | 1.38 | 1.39 | -0.50% | 0.21 | 6.35% |
| 2026-02-04 | 1.38 | 1.40 | 1.36 | 1.40 | +0.86% | 0.22 | 6.61% |
| 2026-02-03 | 1.38 | 1.39 | 1.36 | 1.39 | +1.24% | 0.21 | 6.08% |
| 2026-02-02 | 1.40 | 1.40 | 1.37 | 1.37 | -2.21% | 0.42 | 12.41% |
| 2026-01-30 | 1.41 | 1.41 | 1.38 | 1.40 | -1.13% | 0.24 | 6.92% |
| 2026-01-29 | 1.41 | 1.42 | 1.40 | 1.42 | +0.64% | 0.13 | 3.89% |
| 2026-01-28 | 1.41 | 1.41 | 1.40 | 1.41 | +0.07% | 0.20 | 5.68% |
| 2026-01-27 | 1.40 | 1.41 | 1.39 | 1.41 | +0.07% | 0.12 | 3.54% |
| 2026-01-26 | 1.40 | 1.42 | 1.40 | 1.41 | +0.29% | 0.15 | 4.31% |
| 2026-01-23 | 1.41 | 1.41 | 1.40 | 1.40 | -0.28% | 0.22 | 6.59% |
| 2026-01-22 | 1.41 | 1.42 | 1.40 | 1.41 | 0.00% | 0.17 | 4.96% |
| 2026-01-21 | 1.40 | 1.42 | 1.40 | 1.41 | 0.00% | 0.17 | 5.00% |
| 2026-01-20 | 1.41 | 1.42 | 1.39 | 1.41 | -0.14% | 0.19 | 5.61% |
| 2026-01-19 | 1.41 | 1.42 | 1.40 | 1.41 | -0.07% | 0.25 | 7.30% |