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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.11 | 1.11 | 1.10 | 1.11 | -0.27% | 0.02 | 0.79% |
| 2026-04-20 | 1.10 | 1.11 | 1.09 | 1.11 | +0.91% | 0.01 | 0.35% |
| 2026-04-17 | 1.09 | 1.10 | 1.09 | 1.10 | +0.46% | 0.02 | 0.60% |
| 2026-04-16 | 1.09 | 1.10 | 1.09 | 1.09 | +0.83% | 0.01 | 0.32% |
| 2026-04-15 | 1.09 | 1.10 | 1.08 | 1.09 | +0.09% | 0.01 | 0.34% |
| 2026-04-14 | 1.07 | 1.08 | 1.07 | 1.08 | +1.50% | 0.01 | 0.49% |
| 2026-04-13 | 1.07 | 1.08 | 1.07 | 1.07 | -0.65% | 0.01 | 0.49% |
| 2026-04-10 | 1.07 | 1.09 | 1.07 | 1.08 | +0.47% | 0.02 | 0.76% |
| 2026-04-09 | 1.07 | 1.08 | 1.07 | 1.07 | -0.37% | 0.01 | 0.50% |
| 2026-04-08 | 1.06 | 1.08 | 1.04 | 1.07 | +3.86% | 0.01 | 0.40% |
| 2026-04-07 | 1.03 | 1.04 | 1.03 | 1.03 | +0.39% | 0.02 | 0.63% |
| 2026-04-03 | 1.04 | 1.05 | 1.03 | 1.03 | -0.67% | 0.01 | 0.34% |
| 2026-04-02 | 1.05 | 1.05 | 1.03 | 1.04 | -1.70% | 0.01 | 0.54% |
| 2026-04-01 | 1.05 | 1.06 | 1.04 | 1.06 | +1.54% | 0.03 | 1.35% |
| 2026-03-31 | 1.04 | 1.06 | 1.04 | 1.04 | -1.52% | 0.02 | 0.73% |
| 2026-03-30 | 1.04 | 1.06 | 1.04 | 1.06 | +0.48% | 0.03 | 1.20% |
| 2026-03-27 | 1.04 | 1.06 | 1.03 | 1.05 | +0.86% | 0.04 | 1.46% |
| 2026-03-26 | 1.06 | 1.06 | 1.04 | 1.04 | -1.42% | 0.01 | 0.57% |
| 2026-03-25 | 1.04 | 1.06 | 1.04 | 1.06 | +1.83% | 0.02 | 0.91% |
| 2026-03-24 | 1.02 | 1.04 | 1.01 | 1.04 | +1.27% | 0.01 | 0.46% |