民生加银沪深300ETF sh.515350
6.50
+0.93%
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 | 6.44 | 6.52 | 6.40 | 6.50 | +0.93% | 0.09 | 11.37% |
| 2026-05-21 | 6.54 | 6.64 | 6.44 | 6.44 | -0.86% | 0.06 | 8.33% |
| 2026-05-20 | 6.49 | 6.52 | 6.48 | 6.50 | -0.18% | 0.05 | 7.53% |
| 2026-05-19 | 6.48 | 6.51 | 6.42 | 6.51 | +0.43% | 0.06 | 8.21% |
| 2026-05-18 | 6.52 | 6.52 | 6.44 | 6.48 | -0.63% | 0.04 | 6.01% |
| 2026-05-15 | 6.62 | 6.62 | 6.48 | 6.52 | -1.09% | 0.10 | 13.02% |
| 2026-05-14 | 6.79 | 6.79 | 6.59 | 6.59 | -1.73% | 0.08 | 10.07% |
| 2026-05-13 | 6.64 | 6.72 | 6.61 | 6.71 | +1.08% | 0.12 | 14.09% |
| 2026-05-12 | 6.63 | 6.66 | 6.62 | 6.64 | -0.11% | 0.06 | 7.06% |
| 2026-05-11 | 6.57 | 6.66 | 6.55 | 6.64 | +1.67% | 0.13 | 15.66% |
| 2026-05-08 | 6.56 | 6.56 | 6.51 | 6.53 | -0.52% | 0.04 | 5.18% |
| 2026-05-07 | 6.55 | 6.57 | 6.53 | 6.57 | +0.54% | 0.06 | 7.86% |
| 2026-05-06 | 6.46 | 6.56 | 6.46 | 6.53 | +1.29% | 0.06 | 7.08% |
| 2026-04-30 | 6.47 | 6.47 | 6.43 | 6.45 | +0.09% | 0.06 | 7.55% |
| 2026-04-29 | 6.38 | 6.45 | 6.37 | 6.44 | +1.07% | 0.06 | 7.34% |
| 2026-04-28 | 6.39 | 6.40 | 6.36 | 6.38 | -0.33% | 0.04 | 4.94% |
| 2026-04-27 | 6.42 | 6.43 | 6.39 | 6.40 | -0.17% | 0.05 | 7.24% |
| 2026-04-24 | 6.36 | 6.41 | 6.35 | 6.41 | -0.22% | 0.02 | 2.66% |
| 2026-04-23 | 6.45 | 6.46 | 6.38 | 6.42 | -0.14% | 0.05 | 6.09% |
| 2026-04-22 | 6.40 | 6.43 | 6.39 | 6.43 | +0.77% | 0.03 | 4.25% |