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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.14 | 1.15 | 1.14 | 1.15 | +0.17% | 0.01 | 0.76% |
| 2026-04-20 | 1.14 | 1.15 | 1.14 | 1.15 | +0.62% | 0.00 | 0.23% |
| 2026-04-17 | 1.14 | 1.14 | 1.14 | 1.14 | -0.26% | 0.00 | 0.48% |
| 2026-04-16 | 1.14 | 1.14 | 1.13 | 1.14 | +1.51% | 0.00 | 0.30% |
| 2026-04-15 | 1.13 | 1.13 | 1.12 | 1.12 | -0.18% | 0.00 | 0.02% |
| 2026-04-14 | 1.12 | 1.13 | 1.12 | 1.13 | +0.90% | 0.00 | 0.47% |
| 2026-04-13 | 1.10 | 1.12 | 1.10 | 1.12 | -0.18% | 0.00 | 0.18% |
| 2026-04-10 | 1.10 | 1.12 | 1.10 | 1.12 | +1.54% | 0.00 | 0.05% |
| 2026-04-09 | 1.09 | 1.11 | 1.09 | 1.10 | -0.63% | 0.00 | 0.06% |
| 2026-04-08 | 1.10 | 1.11 | 1.09 | 1.11 | +3.07% | 0.01 | 1.01% |
| 2026-04-07 | 1.10 | 1.10 | 1.07 | 1.07 | +0.75% | 0.01 | 0.56% |
| 2026-04-03 | 1.08 | 1.09 | 1.06 | 1.07 | -1.48% | 0.01 | 1.18% |
| 2026-04-02 | 1.09 | 1.09 | 1.08 | 1.08 | -0.82% | 0.00 | 0.09% |
| 2026-04-01 | 1.09 | 1.09 | 1.09 | 1.09 | +1.20% | 0.00 | 0.19% |
| 2026-03-31 | 1.09 | 1.09 | 1.07 | 1.08 | -0.18% | 0.00 | 0.15% |
| 2026-03-30 | 1.08 | 1.08 | 1.07 | 1.08 | -0.37% | 0.00 | 0.03% |
| 2026-03-27 | 1.06 | 1.09 | 1.06 | 1.08 | 0.00% | 0.00 | 0.37% |
| 2026-03-26 | 1.10 | 1.10 | 1.08 | 1.08 | -1.00% | 0.00 | 0.42% |
| 2026-03-25 | 1.09 | 1.10 | 1.09 | 1.10 | +1.20% | 0.00 | 0.38% |
| 2026-03-24 | 1.07 | 1.10 | 1.07 | 1.08 | +0.93% | 0.01 | 0.64% |