天弘沪深300ETF sh.515330
1.39
+0.87%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.38 | 1.40 | 1.38 | 1.39 | +0.87% | 0.24 | 0.31% |
| 2026-05-21 | 1.40 | 1.42 | 1.38 | 1.38 | -1.07% | 0.19 | 0.24% |
| 2026-05-20 | 1.39 | 1.40 | 1.39 | 1.40 | +0.07% | 0.17 | 0.21% |
| 2026-05-19 | 1.40 | 1.40 | 1.37 | 1.40 | +0.29% | 0.16 | 0.21% |
| 2026-05-18 | 1.40 | 1.40 | 1.38 | 1.39 | -0.50% | 0.16 | 0.21% |
| 2026-05-15 | 1.42 | 1.42 | 1.39 | 1.40 | -1.13% | 0.18 | 0.24% |
| 2026-05-14 | 1.44 | 1.45 | 1.41 | 1.42 | -1.60% | 0.12 | 0.15% |
| 2026-05-13 | 1.43 | 1.44 | 1.42 | 1.44 | +1.13% | 0.20 | 0.25% |
| 2026-05-12 | 1.43 | 1.43 | 1.42 | 1.42 | -0.28% | 0.19 | 0.23% |
| 2026-05-11 | 1.40 | 1.43 | 1.40 | 1.43 | +1.86% | 0.34 | 0.43% |
| 2026-05-08 | 1.41 | 1.41 | 1.39 | 1.40 | -0.64% | 0.29 | 0.36% |
| 2026-05-07 | 1.40 | 1.41 | 1.40 | 1.41 | +0.50% | 2.83 | 3.38% |
| 2026-05-06 | 1.39 | 1.41 | 1.39 | 1.40 | +1.37% | 0.27 | 0.32% |
| 2026-04-30 | 1.39 | 1.39 | 1.38 | 1.38 | +0.07% | 0.15 | 0.18% |
| 2026-04-29 | 1.37 | 1.39 | 1.36 | 1.38 | +1.10% | 0.13 | 0.15% |
| 2026-04-28 | 1.37 | 1.37 | 1.36 | 1.37 | -0.36% | 0.19 | 0.23% |
| 2026-04-27 | 1.38 | 1.38 | 1.37 | 1.37 | +0.29% | 0.11 | 0.12% |
| 2026-04-24 | 1.37 | 1.38 | 1.36 | 1.37 | -0.58% | 0.16 | 0.18% |
| 2026-04-23 | 1.38 | 1.39 | 1.37 | 1.38 | -0.29% | 0.26 | 0.30% |
| 2026-04-22 | 1.36 | 1.38 | 1.36 | 1.38 | +0.80% | 0.13 | 0.14% |