易方达上证380ETF sh.530380
1.15
+1.41%
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 | 1.15 | 1.13 | 1.15 | +1.41% | 0.04 | 1.78% |
| 2026-05-21 | 1.17 | 1.18 | 1.13 | 1.13 | -2.83% | 0.04 | 1.81% |
| 2026-05-20 | 1.16 | 1.17 | 1.15 | 1.17 | +0.43% | 0.05 | 2.45% |
| 2026-05-19 | 1.14 | 1.16 | 1.13 | 1.16 | +1.49% | 0.04 | 2.06% |
| 2026-05-18 | 1.14 | 1.15 | 1.13 | 1.14 | +0.18% | 0.04 | 2.07% |
| 2026-05-15 | 1.16 | 1.16 | 1.13 | 1.14 | -1.47% | 0.04 | 1.74% |
| 2026-05-14 | 1.19 | 1.19 | 1.16 | 1.16 | -2.11% | 0.01 | 0.36% |
| 2026-05-13 | 1.16 | 1.18 | 1.16 | 1.18 | +1.28% | 0.04 | 1.87% |
| 2026-05-12 | 1.17 | 1.17 | 1.16 | 1.17 | +0.09% | 0.01 | 0.40% |
| 2026-05-11 | 1.16 | 1.17 | 1.16 | 1.17 | +0.95% | 0.01 | 0.61% |
| 2026-05-08 | 1.15 | 1.16 | 1.14 | 1.16 | +0.35% | 0.01 | 0.41% |
| 2026-05-07 | 1.14 | 1.15 | 1.14 | 1.15 | +0.79% | 0.02 | 0.92% |
| 2026-05-06 | 1.13 | 1.15 | 1.13 | 1.14 | +2.05% | 0.06 | 2.36% |
| 2026-04-30 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | 0.01 | 0.49% |
| 2026-04-29 | 1.10 | 1.12 | 1.10 | 1.12 | +1.54% | 0.03 | 1.10% |
| 2026-04-28 | 1.11 | 1.13 | 1.10 | 1.10 | -0.99% | 0.01 | 0.24% |
| 2026-04-27 | 1.11 | 1.12 | 1.10 | 1.11 | +0.91% | 0.01 | 0.52% |
| 2026-04-24 | 1.11 | 1.11 | 1.10 | 1.10 | -0.63% | 0.02 | 1.01% |
| 2026-04-23 | 1.12 | 1.13 | 1.09 | 1.11 | -1.16% | 0.01 | 0.57% |
| 2026-04-22 | 1.11 | 1.12 | 1.11 | 1.12 | +1.54% | 0.02 | 0.98% |