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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.04 | 1.05 | 1.01 | 1.02 | -3.03% | 0.04 | 1.62% |
| 2026-03-20 | 1.07 | 1.08 | 1.06 | 1.06 | -1.31% | 0.02 | 0.83% |
| 2026-03-19 | 1.09 | 1.09 | 1.07 | 1.07 | -2.46% | 0.03 | 1.11% |
| 2026-03-18 | 1.09 | 1.10 | 1.08 | 1.10 | +0.55% | 0.03 | 1.03% |
| 2026-03-17 | 1.11 | 1.11 | 1.09 | 1.09 | -1.62% | 0.03 | 0.90% |
| 2026-03-16 | 1.13 | 1.13 | 1.10 | 1.11 | -0.89% | 0.02 | 0.65% |
| 2026-03-13 | 1.14 | 1.14 | 1.12 | 1.12 | -1.50% | 0.02 | 0.54% |
| 2026-03-12 | 1.14 | 1.14 | 1.13 | 1.14 | 0.00% | 0.01 | 0.39% |
| 2026-03-11 | 1.14 | 1.14 | 1.13 | 1.14 | -0.09% | 0.01 | 0.44% |
| 2026-03-10 | 1.13 | 1.14 | 1.13 | 1.14 | +1.52% | 0.01 | 0.46% |
| 2026-03-09 | 1.13 | 1.13 | 1.10 | 1.12 | -1.23% | 0.03 | 0.86% |
| 2026-03-06 | 1.12 | 1.14 | 1.12 | 1.14 | +0.62% | 0.03 | 0.80% |
| 2026-03-05 | 1.13 | 1.16 | 1.12 | 1.13 | +0.36% | 0.02 | 0.52% |
| 2026-03-04 | 1.13 | 1.14 | 1.12 | 1.12 | -0.44% | 0.01 | 0.42% |
| 2026-03-03 | 1.17 | 1.18 | 1.13 | 1.13 | -3.75% | 0.02 | 0.65% |
| 2026-03-02 | 1.17 | 1.17 | 1.16 | 1.17 | +0.69% | 0.07 | 2.05% |
| 2026-02-27 | 1.16 | 1.17 | 1.15 | 1.17 | +0.69% | 0.06 | 1.57% |
| 2026-02-26 | 1.15 | 1.16 | 1.15 | 1.16 | +0.43% | 0.03 | 0.84% |
| 2026-02-25 | 1.14 | 1.16 | 1.14 | 1.15 | +0.96% | 0.05 | 1.41% |
| 2026-02-24 | 1.13 | 1.14 | 1.13 | 1.14 | +1.69% | 0.01 | 0.35% |