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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.15 | 1.15 | 1.14 | 1.14 | -1.30% | 0.02 | 1.54% |
| 2026-02-12 | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | 0.00 | 0.02% |
| 2026-02-11 | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | 0.00 | 0.26% |
| 2026-02-10 | 1.16 | 1.17 | 1.16 | 1.16 | -0.17% | 0.00 | 0.40% |
| 2026-02-09 | 1.16 | 1.16 | 1.15 | 1.16 | +1.57% | 0.01 | 0.49% |
| 2026-02-06 | 1.13 | 1.15 | 1.13 | 1.14 | -0.87% | 0.00 | 0.45% |
| 2026-02-05 | 1.16 | 1.16 | 1.15 | 1.15 | -0.35% | 0.00 | 0.28% |
| 2026-02-04 | 1.15 | 1.16 | 1.13 | 1.16 | -0.60% | 0.01 | 1.07% |
| 2026-02-03 | 1.15 | 1.18 | 1.13 | 1.16 | +1.13% | 0.04 | 4.32% |
| 2026-02-02 | 1.17 | 1.17 | 1.15 | 1.15 | -1.03% | 0.01 | 0.88% |
| 2026-01-30 | 1.17 | 1.18 | 1.16 | 1.16 | -0.94% | 0.00 | 0.07% |
| 2026-01-29 | 1.17 | 1.18 | 1.17 | 1.17 | +0.43% | 0.00 | 0.16% |
| 2026-01-28 | 1.16 | 1.17 | 1.16 | 1.17 | +0.17% | 0.00 | 0.26% |
| 2026-01-27 | 1.15 | 1.17 | 1.15 | 1.17 | +0.34% | 0.00 | 0.28% |
| 2026-01-26 | 1.16 | 1.19 | 1.14 | 1.16 | +0.69% | 0.00 | 0.05% |
| 2026-01-23 | 1.16 | 1.16 | 1.15 | 1.16 | -0.60% | 0.00 | 0.37% |
| 2026-01-22 | 1.16 | 1.16 | 1.15 | 1.16 | +0.96% | 0.00 | 0.06% |
| 2026-01-21 | 1.15 | 1.16 | 1.15 | 1.15 | -0.26% | 0.00 | 0.19% |
| 2026-01-20 | 1.16 | 1.16 | 1.15 | 1.15 | -0.17% | 0.00 | 0.06% |
| 2026-01-19 | 1.16 | 1.16 | 1.15 | 1.16 | -0.34% | 0.00 | 0.20% |