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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.31 | 1.31 | 1.26 | 1.28 | -2.67% | 0.73 | 0.92% |
| 2026-03-20 | 1.32 | 1.33 | 1.31 | 1.31 | -0.53% | 0.26 | 0.32% |
| 2026-03-19 | 1.33 | 1.33 | 1.31 | 1.32 | -1.42% | 0.20 | 0.25% |
| 2026-03-18 | 1.33 | 1.34 | 1.32 | 1.34 | +0.38% | 0.16 | 0.19% |
| 2026-03-17 | 1.34 | 1.36 | 1.33 | 1.33 | -0.67% | 0.21 | 0.25% |
| 2026-03-16 | 1.34 | 1.34 | 1.33 | 1.34 | -0.07% | 0.08 | 0.10% |
| 2026-03-13 | 1.34 | 1.35 | 1.34 | 1.34 | -0.07% | 0.13 | 0.16% |
| 2026-03-12 | 1.35 | 1.35 | 1.34 | 1.34 | -0.52% | 0.15 | 0.18% |
| 2026-03-11 | 1.34 | 1.35 | 1.34 | 1.35 | +0.67% | 0.20 | 0.24% |
| 2026-03-10 | 1.33 | 1.34 | 1.33 | 1.34 | +1.21% | 0.12 | 0.15% |
| 2026-03-09 | 1.33 | 1.33 | 1.31 | 1.33 | -0.90% | 0.23 | 0.28% |
| 2026-03-06 | 1.33 | 1.34 | 1.32 | 1.34 | +0.22% | 0.09 | 0.11% |
| 2026-03-05 | 1.33 | 1.34 | 1.33 | 1.33 | +0.98% | 0.19 | 0.23% |
| 2026-03-04 | 1.33 | 1.33 | 1.31 | 1.32 | -1.34% | 0.41 | 0.52% |
| 2026-03-03 | 1.35 | 1.36 | 1.33 | 1.34 | -1.11% | 1.24 | 1.51% |
| 2026-03-02 | 1.34 | 1.36 | 1.34 | 1.35 | -0.15% | 0.11 | 0.13% |
| 2026-02-27 | 1.36 | 1.36 | 1.35 | 1.36 | -0.07% | 0.09 | 0.10% |
| 2026-02-26 | 1.36 | 1.36 | 1.35 | 1.36 | -0.07% | 0.06 | 0.07% |
| 2026-02-25 | 1.35 | 1.37 | 1.35 | 1.36 | +0.44% | 0.11 | 0.14% |
| 2026-02-24 | 1.35 | 1.36 | 1.34 | 1.35 | +0.82% | 0.06 | 0.07% |