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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.26 | 6.29 | 6.22 | 6.22 | -1.43% | 0.21 | 23.54% |
| 2026-02-12 | 6.30 | 6.32 | 6.30 | 6.31 | +0.13% | 0.07 | 7.51% |
| 2026-02-11 | 6.31 | 6.32 | 6.30 | 6.30 | -0.27% | 0.08 | 9.35% |
| 2026-02-10 | 6.31 | 6.33 | 6.31 | 6.32 | -0.11% | 0.05 | 6.02% |
| 2026-02-09 | 6.28 | 6.33 | 6.26 | 6.33 | +1.69% | 0.07 | 7.42% |
| 2026-02-06 | 6.20 | 6.26 | 6.19 | 6.22 | -0.40% | 0.08 | 8.55% |
| 2026-02-05 | 6.25 | 6.26 | 6.22 | 6.25 | -0.60% | 0.04 | 4.43% |
| 2026-02-04 | 6.22 | 6.29 | 6.22 | 6.28 | +0.87% | 0.01 | 0.86% |
| 2026-02-03 | 6.20 | 6.23 | 6.13 | 6.23 | +1.63% | 0.11 | 12.83% |
| 2026-02-02 | 6.22 | 6.32 | 6.12 | 6.13 | -2.47% | 0.17 | 19.39% |
| 2026-01-30 | 6.29 | 6.48 | 6.25 | 6.29 | -1.37% | 0.01 | 0.62% |
| 2026-01-29 | 6.31 | 6.41 | 6.29 | 6.37 | +1.08% | 0.01 | 0.75% |
| 2026-01-28 | 6.31 | 6.33 | 6.29 | 6.30 | +0.06% | 0.02 | 2.07% |
| 2026-01-27 | 6.38 | 6.38 | 6.27 | 6.30 | -0.46% | 0.00 | 0.36% |
| 2026-01-26 | 6.29 | 6.47 | 6.29 | 6.33 | +0.40% | 0.00 | 0.15% |
| 2026-01-23 | 6.33 | 6.33 | 6.29 | 6.30 | -0.11% | 0.07 | 7.20% |
| 2026-01-22 | 6.35 | 6.35 | 6.30 | 6.31 | +0.02% | 0.06 | 6.13% |
| 2026-01-21 | 6.32 | 6.35 | 6.31 | 6.31 | -0.32% | 0.09 | 10.29% |
| 2026-01-20 | 6.30 | 6.34 | 6.26 | 6.33 | 0.00% | 0.03 | 3.08% |
| 2026-01-19 | 6.30 | 6.36 | 6.30 | 6.33 | +0.11% | 0.03 | 3.77% |