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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.13 | 1.14 | 1.12 | 1.12 | -1.58% | 0.03 | 0.91% |
| 2026-02-12 | 1.13 | 1.14 | 1.13 | 1.14 | +1.24% | 0.01 | 0.24% |
| 2026-02-11 | 1.12 | 1.13 | 1.12 | 1.13 | +0.18% | 0.00 | 0.11% |
| 2026-02-10 | 1.12 | 1.12 | 1.12 | 1.12 | +0.27% | 0.01 | 0.39% |
| 2026-02-09 | 1.11 | 1.12 | 1.11 | 1.12 | +1.72% | 0.04 | 1.11% |
| 2026-02-06 | 1.09 | 1.11 | 1.09 | 1.10 | -0.09% | 0.02 | 0.63% |
| 2026-02-05 | 1.12 | 1.12 | 1.09 | 1.10 | -1.43% | 0.03 | 0.76% |
| 2026-02-04 | 1.11 | 1.12 | 1.10 | 1.12 | +0.54% | 0.12 | 3.31% |
| 2026-02-03 | 1.08 | 1.11 | 1.08 | 1.11 | +3.34% | 0.05 | 1.45% |
| 2026-02-02 | 1.10 | 1.12 | 1.08 | 1.08 | -3.58% | 0.05 | 1.32% |
| 2026-01-30 | 1.14 | 1.14 | 1.10 | 1.12 | -2.02% | 0.06 | 1.52% |
| 2026-01-29 | 1.15 | 1.16 | 1.14 | 1.14 | -0.96% | 0.05 | 1.27% |
| 2026-01-28 | 1.13 | 1.15 | 1.13 | 1.15 | +0.88% | 0.02 | 0.49% |
| 2026-01-27 | 1.13 | 1.14 | 1.12 | 1.14 | -0.09% | 0.03 | 0.67% |
| 2026-01-26 | 1.16 | 1.16 | 1.14 | 1.14 | -0.44% | 0.09 | 2.03% |
| 2026-01-23 | 1.13 | 1.15 | 1.13 | 1.15 | +2.23% | 0.09 | 2.14% |
| 2026-01-22 | 1.12 | 1.12 | 1.12 | 1.12 | +0.54% | 0.11 | 2.52% |
| 2026-01-21 | 1.09 | 1.12 | 1.09 | 1.12 | +0.54% | 0.10 | 2.38% |
| 2026-01-20 | 1.11 | 1.12 | 1.09 | 1.11 | -0.09% | 0.12 | 2.67% |
| 2026-01-19 | 1.09 | 1.11 | 1.09 | 1.11 | +1.18% | 0.15 | 3.42% |