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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.26 | 1.24 | 1.24 | -1.35% | 0.04 | 13.43% |
| 2026-02-12 | 1.27 | 1.27 | 1.26 | 1.26 | -0.79% | 0.03 | 9.45% |
| 2026-02-11 | 1.26 | 1.27 | 1.26 | 1.27 | +0.08% | 0.02 | 8.80% |
| 2026-02-10 | 1.27 | 1.27 | 1.26 | 1.27 | +0.08% | 0.02 | 8.51% |
| 2026-02-09 | 1.26 | 1.27 | 1.26 | 1.27 | +0.56% | 0.03 | 11.75% |
| 2026-02-06 | 1.26 | 1.27 | 1.25 | 1.26 | -0.32% | 0.02 | 8.99% |
| 2026-02-05 | 1.25 | 1.27 | 1.25 | 1.26 | +0.48% | 0.05 | 17.22% |
| 2026-02-04 | 1.24 | 1.26 | 1.24 | 1.26 | +1.70% | 0.05 | 18.97% |
| 2026-02-03 | 1.23 | 1.25 | 1.23 | 1.24 | -0.40% | 0.05 | 16.60% |
| 2026-02-02 | 1.26 | 1.26 | 1.24 | 1.24 | -1.19% | 0.07 | 23.24% |
| 2026-01-30 | 1.27 | 1.27 | 1.25 | 1.26 | -0.94% | 0.04 | 12.17% |
| 2026-01-29 | 1.25 | 1.34 | 1.24 | 1.27 | +1.93% | 0.02 | 8.06% |
| 2026-01-28 | 1.25 | 1.26 | 1.24 | 1.25 | -0.16% | 0.05 | 19.11% |
| 2026-01-27 | 1.25 | 1.26 | 1.25 | 1.25 | -0.24% | 0.02 | 8.65% |
| 2026-01-26 | 1.24 | 1.27 | 1.24 | 1.25 | +0.64% | 0.02 | 6.68% |
| 2026-01-23 | 1.25 | 1.25 | 1.24 | 1.24 | -0.48% | 0.04 | 13.41% |
| 2026-01-22 | 1.25 | 1.26 | 1.25 | 1.25 | -0.24% | 0.04 | 13.01% |
| 2026-01-21 | 1.27 | 1.27 | 1.25 | 1.25 | -1.26% | 0.04 | 14.06% |
| 2026-01-20 | 1.26 | 1.27 | 1.25 | 1.27 | +1.28% | 0.03 | 11.39% |
| 2026-01-19 | 1.25 | 1.26 | 1.25 | 1.25 | -0.24% | 0.04 | 13.89% |