申万菱信沪深300价值ETF sh.560330
1.19
-0.25%
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 | 1.19 | 1.19 | 1.18 | 1.19 | -0.25% | 0.00 | 1.63% |
| 2026-05-21 | 1.19 | 1.21 | 1.19 | 1.19 | -0.50% | 0.00 | 1.54% |
| 2026-05-20 | 1.20 | 1.20 | 1.19 | 1.20 | -0.75% | 0.00 | 0.91% |
| 2026-05-19 | 1.20 | 1.20 | 1.20 | 1.20 | +0.58% | 0.01 | 2.59% |
| 2026-05-18 | 1.20 | 1.21 | 1.20 | 1.20 | -0.99% | 0.00 | 1.23% |
| 2026-05-15 | 1.21 | 1.22 | 1.20 | 1.21 | -0.74% | 0.01 | 2.87% |
| 2026-05-14 | 1.22 | 1.23 | 1.22 | 1.22 | -0.41% | 0.01 | 4.40% |
| 2026-05-13 | 1.23 | 1.23 | 1.22 | 1.22 | 0.00% | 0.01 | 2.74% |
| 2026-05-12 | 1.23 | 1.23 | 1.22 | 1.22 | -0.65% | 0.01 | 5.87% |
| 2026-05-11 | 1.23 | 1.23 | 1.22 | 1.23 | +0.57% | 0.02 | 9.89% |
| 2026-05-08 | 1.23 | 1.23 | 1.22 | 1.22 | -0.49% | 0.00 | 1.15% |
| 2026-05-07 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | 0.01 | 2.74% |
| 2026-05-06 | 1.23 | 1.24 | 1.23 | 1.24 | +0.16% | 0.01 | 4.54% |
| 2026-04-30 | 1.24 | 1.24 | 1.23 | 1.23 | -0.24% | 0.00 | 1.58% |
| 2026-04-29 | 1.23 | 1.24 | 1.23 | 1.24 | +0.65% | 0.01 | 2.53% |
| 2026-04-28 | 1.22 | 1.23 | 1.22 | 1.23 | +0.57% | 0.01 | 2.33% |
| 2026-04-27 | 1.23 | 1.23 | 1.22 | 1.22 | -0.57% | 0.01 | 3.59% |
| 2026-04-24 | 1.23 | 1.23 | 1.23 | 1.23 | -0.32% | 0.02 | 6.85% |
| 2026-04-23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.16% | 0.01 | 4.76% |
| 2026-04-22 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | 0.00 | 1.45% |