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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.22 | 1.22 | 1.20 | 1.20 | -2.75% | 0.02 | 10.59% |
| 2026-03-20 | 1.25 | 1.25 | 1.24 | 1.24 | -0.96% | 0.01 | 3.57% |
| 2026-03-19 | 1.26 | 1.26 | 1.25 | 1.25 | -0.87% | 0.00 | 1.05% |
| 2026-03-18 | 1.26 | 1.26 | 1.26 | 1.26 | -0.47% | 0.00 | 1.00% |
| 2026-03-17 | 1.26 | 1.27 | 1.26 | 1.27 | +0.56% | 0.01 | 2.22% |
| 2026-03-16 | 1.27 | 1.27 | 1.26 | 1.26 | -1.02% | 0.00 | 1.23% |
| 2026-03-13 | 1.28 | 1.28 | 1.27 | 1.27 | -0.24% | 0.02 | 6.27% |
| 2026-03-12 | 1.27 | 1.27 | 1.26 | 1.27 | +0.63% | 0.02 | 8.77% |
| 2026-03-11 | 1.26 | 1.27 | 1.25 | 1.27 | +0.96% | 0.01 | 4.65% |
| 2026-03-10 | 1.25 | 1.25 | 1.25 | 1.25 | +0.08% | 0.00 | 1.69% |
| 2026-03-09 | 1.26 | 1.26 | 1.25 | 1.25 | -0.87% | 0.01 | 3.92% |
| 2026-03-06 | 1.25 | 1.27 | 1.25 | 1.26 | +0.16% | 0.01 | 4.27% |
| 2026-03-05 | 1.25 | 1.27 | 1.25 | 1.26 | +1.12% | 0.01 | 3.45% |
| 2026-03-04 | 1.27 | 1.27 | 1.24 | 1.25 | -1.26% | 0.03 | 12.67% |
| 2026-03-03 | 1.26 | 1.28 | 1.26 | 1.26 | +0.32% | 0.03 | 10.41% |
| 2026-03-02 | 1.25 | 1.26 | 1.25 | 1.26 | +0.72% | 0.03 | 10.39% |
| 2026-02-27 | 1.25 | 1.25 | 1.25 | 1.25 | +0.16% | 0.02 | 6.04% |
| 2026-02-26 | 1.26 | 1.26 | 1.25 | 1.25 | -0.56% | 0.02 | 7.60% |
| 2026-02-25 | 1.25 | 1.27 | 1.25 | 1.26 | +0.16% | 0.04 | 13.39% |
| 2026-02-24 | 1.25 | 1.26 | 1.25 | 1.25 | +0.97% | 0.01 | 5.15% |