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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.17 | 1.21 | 1.16 | 1.16 | -0.68% | 0.01 | 0.48% |
| 2026-01-15 | 1.17 | 1.19 | 1.16 | 1.17 | -0.51% | 0.00 | 0.14% |
| 2026-01-14 | 1.17 | 1.19 | 1.16 | 1.17 | +0.43% | 0.00 | 0.14% |
| 2026-01-13 | 1.17 | 1.19 | 1.17 | 1.17 | +0.34% | 0.01 | 0.50% |
| 2026-01-12 | 1.16 | 1.17 | 1.15 | 1.17 | +0.60% | 0.00 | 0.05% |
| 2026-01-09 | 1.16 | 1.16 | 1.15 | 1.16 | +0.70% | 0.00 | 0.22% |
| 2026-01-08 | 1.16 | 1.16 | 1.15 | 1.15 | -1.12% | 0.01 | 1.04% |
| 2026-01-07 | 1.17 | 1.17 | 1.16 | 1.16 | -0.68% | 0.01 | 0.62% |
| 2026-01-06 | 1.16 | 1.18 | 1.16 | 1.17 | +1.12% | 0.00 | 0.23% |
| 2026-01-05 | 1.14 | 1.16 | 1.14 | 1.16 | +1.85% | 0.01 | 0.60% |