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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.23 | 1.24 | 1.23 | 1.24 | +0.32% | 0.01 | 2.82% |
| 2026-04-20 | 1.22 | 1.23 | 1.22 | 1.23 | +0.49% | 0.01 | 3.63% |
| 2026-04-17 | 1.23 | 1.23 | 1.23 | 1.23 | -0.97% | 0.01 | 6.21% |
| 2026-04-16 | 1.23 | 1.24 | 1.23 | 1.24 | +0.24% | 0.01 | 2.38% |
| 2026-04-15 | 1.23 | 1.24 | 1.23 | 1.23 | +0.41% | 0.01 | 3.18% |
| 2026-04-14 | 1.23 | 1.23 | 1.22 | 1.23 | +0.57% | 0.01 | 3.72% |
| 2026-04-13 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.01 | 3.21% |
| 2026-04-10 | 1.22 | 1.23 | 1.22 | 1.22 | +0.33% | 0.00 | 0.56% |
| 2026-04-09 | 1.22 | 1.22 | 1.21 | 1.22 | -0.81% | 0.00 | 0.65% |
| 2026-04-08 | 1.22 | 1.23 | 1.22 | 1.23 | +1.74% | 0.00 | 1.28% |
| 2026-04-07 | 1.21 | 1.22 | 1.21 | 1.21 | -0.58% | 0.00 | 1.72% |
| 2026-04-03 | 1.22 | 1.22 | 1.21 | 1.21 | -0.65% | 0.02 | 7.56% |
| 2026-04-02 | 1.23 | 1.23 | 1.22 | 1.22 | -0.65% | 0.04 | 15.06% |
| 2026-04-01 | 1.23 | 1.23 | 1.22 | 1.23 | +1.15% | 0.03 | 11.83% |
| 2026-03-31 | 1.21 | 1.23 | 1.21 | 1.22 | -0.08% | 0.02 | 8.13% |
| 2026-03-30 | 1.21 | 1.22 | 1.21 | 1.22 | -0.25% | 0.01 | 6.37% |
| 2026-03-27 | 1.21 | 1.22 | 1.21 | 1.22 | +0.25% | 0.00 | 1.15% |
| 2026-03-26 | 1.23 | 1.23 | 1.22 | 1.22 | -0.65% | 0.02 | 7.30% |
| 2026-03-25 | 1.22 | 1.23 | 1.22 | 1.23 | +0.74% | 0.01 | 2.68% |
| 2026-03-24 | 1.22 | 1.22 | 1.21 | 1.22 | +1.08% | 0.01 | 2.92% |