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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.14 | 6.14 | 5.88 | 5.92 | -3.27% | 0.07 | 9.10% |
| 2026-03-20 | 6.18 | 6.18 | 6.12 | 6.12 | -0.26% | 0.03 | 3.45% |
| 2026-03-19 | 6.18 | 6.18 | 6.11 | 6.14 | -1.41% | 0.09 | 11.67% |
| 2026-03-18 | 6.20 | 6.22 | 6.18 | 6.22 | +0.39% | 0.04 | 4.89% |
| 2026-03-17 | 6.26 | 6.31 | 6.20 | 6.20 | -0.48% | 0.02 | 2.54% |
| 2026-03-16 | 6.21 | 6.25 | 6.17 | 6.23 | -0.10% | 0.05 | 6.04% |
| 2026-03-13 | 6.25 | 6.28 | 6.23 | 6.24 | -0.32% | 0.02 | 2.09% |
| 2026-03-12 | 6.27 | 6.28 | 6.22 | 6.26 | -0.37% | 0.02 | 2.82% |
| 2026-03-11 | 6.25 | 6.29 | 6.25 | 6.28 | +0.51% | 0.02 | 2.52% |
| 2026-03-10 | 6.25 | 6.25 | 6.21 | 6.25 | +1.33% | 0.02 | 2.06% |
| 2026-03-09 | 6.18 | 6.21 | 6.08 | 6.17 | -0.93% | 0.06 | 7.56% |
| 2026-03-06 | 6.17 | 6.24 | 6.17 | 6.22 | +0.21% | 0.04 | 5.49% |
| 2026-03-05 | 6.19 | 6.23 | 6.18 | 6.21 | +0.98% | 0.05 | 6.34% |
| 2026-03-04 | 6.19 | 6.21 | 6.07 | 6.15 | -1.28% | 0.05 | 6.23% |
| 2026-03-03 | 6.26 | 6.48 | 6.23 | 6.23 | -1.41% | 0.06 | 7.34% |
| 2026-03-02 | 6.25 | 6.33 | 6.24 | 6.32 | +0.13% | 0.02 | 2.66% |
| 2026-02-27 | 6.25 | 6.31 | 6.25 | 6.31 | -0.11% | 0.07 | 8.80% |
| 2026-02-26 | 6.32 | 6.32 | 6.30 | 6.32 | -0.08% | 0.06 | 7.22% |
| 2026-02-25 | 6.28 | 6.36 | 6.28 | 6.32 | +0.52% | 0.04 | 5.42% |
| 2026-02-24 | 6.16 | 6.32 | 6.16 | 6.29 | +1.13% | 0.04 | 5.07% |