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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.37 | 1.37 | 1.36 | 1.37 | +0.29% | 0.36 | 0.40% |
| 2026-04-20 | 1.36 | 1.37 | 1.35 | 1.36 | +0.37% | 0.23 | 0.26% |
| 2026-04-17 | 1.36 | 1.36 | 1.35 | 1.36 | 0.00% | 0.16 | 0.18% |
| 2026-04-16 | 1.35 | 1.36 | 1.35 | 1.36 | +1.19% | 0.22 | 0.25% |
| 2026-04-15 | 1.35 | 1.36 | 1.34 | 1.34 | -0.37% | 0.17 | 0.19% |
| 2026-04-14 | 1.34 | 1.35 | 1.34 | 1.35 | +1.20% | 0.20 | 0.23% |
| 2026-04-13 | 1.33 | 1.33 | 1.32 | 1.33 | +0.30% | 0.17 | 0.19% |
| 2026-04-10 | 1.31 | 1.34 | 1.31 | 1.33 | +1.37% | 0.24 | 0.28% |
| 2026-04-09 | 1.31 | 1.31 | 1.31 | 1.31 | -0.68% | 0.21 | 0.24% |
| 2026-04-08 | 1.29 | 1.32 | 1.29 | 1.32 | +3.61% | 0.26 | 0.30% |
| 2026-04-07 | 1.28 | 1.28 | 1.27 | 1.27 | -0.31% | 1.31 | 1.58% |
| 2026-04-03 | 1.29 | 1.29 | 1.27 | 1.28 | -0.62% | 0.09 | 0.11% |
| 2026-04-02 | 1.29 | 1.30 | 1.28 | 1.29 | -1.08% | 0.15 | 0.18% |
| 2026-04-01 | 1.29 | 1.30 | 1.29 | 1.30 | +1.56% | 0.21 | 0.25% |
| 2026-03-31 | 1.29 | 1.30 | 1.28 | 1.28 | -0.70% | 0.17 | 0.20% |
| 2026-03-30 | 1.29 | 1.29 | 1.28 | 1.29 | -0.23% | 0.17 | 0.20% |
| 2026-03-27 | 1.28 | 1.30 | 1.27 | 1.29 | +0.39% | 0.48 | 0.57% |
| 2026-03-26 | 1.30 | 1.30 | 1.28 | 1.29 | -1.23% | 0.28 | 0.33% |
| 2026-03-25 | 1.29 | 1.30 | 1.29 | 1.30 | +1.48% | 0.29 | 0.35% |
| 2026-03-24 | 1.28 | 1.28 | 1.26 | 1.28 | +0.55% | 0.30 | 0.39% |