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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.36 | 6.39 | 6.32 | 6.38 | +0.24% | 0.03 | 3.85% |
| 2026-04-20 | 6.35 | 6.38 | 6.35 | 6.37 | +0.66% | 0.03 | 4.34% |
| 2026-04-17 | 6.34 | 6.35 | 6.31 | 6.33 | -0.27% | 0.02 | 3.14% |
| 2026-04-16 | 6.31 | 6.35 | 6.31 | 6.34 | +1.00% | 0.06 | 7.47% |
| 2026-04-15 | 6.33 | 6.33 | 6.27 | 6.28 | -0.17% | 0.03 | 4.17% |
| 2026-04-14 | 6.26 | 6.29 | 6.24 | 6.29 | +1.17% | 0.01 | 0.92% |
| 2026-04-13 | 6.21 | 6.23 | 6.20 | 6.22 | +0.21% | 0.01 | 1.96% |
| 2026-04-10 | 6.18 | 6.24 | 6.18 | 6.20 | +1.56% | 0.03 | 4.10% |
| 2026-04-09 | 6.11 | 6.13 | 6.10 | 6.11 | -0.67% | 0.05 | 6.97% |
| 2026-04-08 | 6.02 | 6.16 | 6.01 | 6.15 | +3.43% | 0.05 | 6.83% |
| 2026-04-07 | 5.97 | 5.97 | 5.92 | 5.95 | -0.07% | 0.06 | 8.01% |
| 2026-04-03 | 5.99 | 5.99 | 5.94 | 5.95 | -0.87% | 0.01 | 1.75% |
| 2026-04-02 | 6.05 | 6.05 | 6.00 | 6.00 | -0.89% | 0.01 | 1.79% |
| 2026-04-01 | 6.03 | 6.07 | 6.00 | 6.06 | +1.37% | 0.03 | 3.59% |
| 2026-03-31 | 6.00 | 6.04 | 5.97 | 5.97 | -0.67% | 0.05 | 7.64% |
| 2026-03-30 | 5.99 | 6.02 | 5.96 | 6.01 | -0.25% | 0.03 | 4.50% |
| 2026-03-27 | 5.95 | 6.04 | 5.95 | 6.03 | +0.47% | 0.03 | 4.91% |
| 2026-03-26 | 6.06 | 6.09 | 5.96 | 6.00 | -1.14% | 0.04 | 5.14% |
| 2026-03-25 | 5.97 | 6.08 | 5.97 | 6.07 | +1.17% | 0.04 | 5.72% |
| 2026-03-24 | 5.95 | 6.00 | 5.90 | 6.00 | +1.35% | 0.13 | 16.85% |