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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.35 | 1.35 | 1.34 | 1.34 | -1.11% | 0.21 | 0.26% |
| 2026-02-12 | 1.35 | 1.36 | 1.35 | 1.36 | +0.15% | 2.26 | 2.65% |
| 2026-02-11 | 1.36 | 1.36 | 1.35 | 1.35 | -0.15% | 0.16 | 0.18% |
| 2026-02-10 | 1.36 | 1.36 | 1.35 | 1.36 | +0.07% | 0.11 | 0.13% |
| 2026-02-09 | 1.34 | 1.36 | 1.34 | 1.36 | +1.50% | 0.15 | 0.17% |
| 2026-02-06 | 1.34 | 1.34 | 1.32 | 1.34 | -0.52% | 0.10 | 0.11% |
| 2026-02-05 | 1.35 | 1.35 | 1.33 | 1.34 | -0.37% | 0.25 | 0.30% |
| 2026-02-04 | 1.34 | 1.35 | 1.33 | 1.35 | +0.75% | 0.13 | 0.16% |
| 2026-02-03 | 1.32 | 1.34 | 1.31 | 1.34 | +1.06% | 0.18 | 0.22% |
| 2026-02-02 | 1.35 | 1.35 | 1.31 | 1.32 | -2.07% | 0.33 | 0.41% |
| 2026-01-30 | 1.36 | 1.36 | 1.33 | 1.35 | -1.31% | 0.20 | 0.25% |
| 2026-01-29 | 1.36 | 1.38 | 1.35 | 1.37 | +0.96% | 0.16 | 0.19% |
| 2026-01-28 | 1.35 | 1.36 | 1.35 | 1.36 | +0.37% | 0.15 | 0.18% |
| 2026-01-27 | 1.35 | 1.36 | 1.34 | 1.35 | -0.22% | 0.08 | 0.10% |
| 2026-01-26 | 1.35 | 1.37 | 1.35 | 1.35 | +0.15% | 0.26 | 0.32% |
| 2026-01-23 | 1.36 | 1.36 | 1.35 | 1.35 | -0.07% | 0.32 | 0.40% |
| 2026-01-22 | 1.36 | 1.37 | 1.35 | 1.35 | -0.29% | 0.16 | 0.20% |
| 2026-01-21 | 1.35 | 1.37 | 1.35 | 1.36 | +0.15% | 0.19 | 0.23% |
| 2026-01-20 | 1.36 | 1.36 | 1.34 | 1.36 | -0.29% | 0.10 | 0.12% |
| 2026-01-19 | 1.35 | 1.37 | 1.35 | 1.36 | 0.00% | 0.14 | 0.18% |