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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.10 | 1.12 | 1.06 | 1.07 | -3.33% | 0.01 | 0.59% |
| 2026-03-20 | 1.11 | 1.12 | 1.11 | 1.11 | -0.09% | 0.00 | 0.06% |
| 2026-03-19 | 1.12 | 1.12 | 1.11 | 1.11 | -1.51% | 0.00 | 0.04% |
| 2026-03-18 | 1.12 | 1.13 | 1.12 | 1.13 | +0.36% | 0.00 | 0.10% |
| 2026-03-17 | 1.13 | 1.14 | 1.12 | 1.12 | -0.44% | 0.00 | 0.31% |
| 2026-03-16 | 1.12 | 1.13 | 1.12 | 1.13 | +0.71% | 0.00 | 0.13% |
| 2026-03-13 | 1.13 | 1.13 | 1.12 | 1.12 | -0.80% | 0.00 | 0.06% |
| 2026-03-12 | 1.13 | 1.13 | 1.12 | 1.13 | -0.18% | 0.00 | 0.04% |
| 2026-03-11 | 1.13 | 1.14 | 1.13 | 1.13 | +0.53% | 0.00 | 0.21% |
| 2026-03-10 | 1.12 | 1.13 | 1.11 | 1.13 | +1.35% | 0.01 | 0.52% |
| 2026-03-09 | 1.11 | 1.11 | 1.10 | 1.11 | -0.89% | 0.01 | 0.69% |
| 2026-03-06 | 1.09 | 1.13 | 1.09 | 1.12 | +0.72% | 0.00 | 0.46% |
| 2026-03-05 | 1.11 | 1.12 | 1.10 | 1.11 | +0.63% | 0.02 | 1.72% |
| 2026-03-04 | 1.09 | 1.20 | 1.09 | 1.11 | -1.51% | 0.02 | 1.83% |
| 2026-03-03 | 1.16 | 1.16 | 1.12 | 1.12 | -1.49% | 0.00 | 0.40% |
| 2026-03-02 | 1.14 | 1.19 | 1.13 | 1.14 | -0.18% | 0.00 | 0.05% |
| 2026-02-27 | 1.14 | 1.15 | 1.14 | 1.14 | -0.17% | 0.00 | 0.05% |
| 2026-02-26 | 1.14 | 1.15 | 1.14 | 1.14 | -0.69% | 0.00 | 0.24% |
| 2026-02-25 | 1.15 | 1.15 | 1.15 | 1.15 | +0.26% | 0.00 | 0.13% |
| 2026-02-24 | 1.15 | 1.15 | 1.15 | 1.15 | +0.61% | 0.00 | 0.04% |