易方达中证沪港深300ETF sh.517030
1.16
+1.05%
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 | 1.14 | 1.16 | 1.14 | 1.16 | +1.05% | 0.01 | 0.55% |
| 2026-05-21 | 1.16 | 1.17 | 1.14 | 1.14 | -0.95% | 0.00 | 0.13% |
| 2026-05-20 | 1.16 | 1.16 | 1.15 | 1.15 | -0.09% | 0.01 | 0.52% |
| 2026-05-19 | 1.15 | 1.16 | 1.15 | 1.16 | +0.09% | 0.01 | 0.65% |
| 2026-05-18 | 1.18 | 1.18 | 1.15 | 1.15 | -1.87% | 0.02 | 1.68% |
| 2026-05-15 | 1.17 | 1.18 | 1.16 | 1.18 | +0.34% | 0.00 | 0.08% |
| 2026-05-14 | 1.19 | 1.19 | 1.17 | 1.17 | -1.26% | 0.01 | 0.66% |
| 2026-05-13 | 1.18 | 1.19 | 1.17 | 1.19 | +0.94% | 0.00 | 0.35% |
| 2026-05-12 | 1.18 | 1.18 | 1.17 | 1.18 | -0.25% | 0.00 | 0.34% |
| 2026-05-11 | 1.17 | 1.18 | 1.17 | 1.18 | +0.94% | 0.00 | 0.38% |
| 2026-05-08 | 1.17 | 1.17 | 1.16 | 1.17 | -0.43% | 0.00 | 0.45% |
| 2026-05-07 | 1.17 | 1.17 | 1.17 | 1.17 | +1.03% | 0.00 | 0.12% |
| 2026-05-06 | 1.14 | 1.16 | 1.14 | 1.16 | +1.31% | 0.00 | 0.06% |
| 2026-04-30 | 1.15 | 1.15 | 1.14 | 1.15 | -0.35% | 0.00 | 0.37% |
| 2026-04-29 | 1.14 | 1.15 | 1.14 | 1.15 | +1.32% | 0.00 | 0.08% |
| 2026-04-28 | 1.14 | 1.14 | 1.14 | 1.14 | -0.53% | 0.00 | 0.03% |
| 2026-04-27 | 1.15 | 1.15 | 1.14 | 1.14 | +0.09% | 0.00 | 0.10% |
| 2026-04-24 | 1.14 | 1.14 | 1.14 | 1.14 | -0.70% | 0.00 | 0.16% |
| 2026-04-23 | 1.15 | 1.16 | 1.14 | 1.15 | -0.43% | 0.00 | 0.44% |
| 2026-04-22 | 1.16 | 1.16 | 1.14 | 1.15 | +0.52% | 0.00 | 0.05% |