招商沪深300ETF sh.561930
1.61
+0.88%
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 | 1.59 | 1.61 | 1.59 | 1.61 | +0.88% | 0.12 | 6.57% |
| 2026-05-21 | 1.62 | 1.65 | 1.59 | 1.60 | -1.18% | 0.13 | 6.87% |
| 2026-05-20 | 1.61 | 1.62 | 1.61 | 1.62 | +0.12% | 0.09 | 4.95% |
| 2026-05-19 | 1.60 | 1.62 | 1.59 | 1.61 | +0.19% | 0.08 | 4.24% |
| 2026-05-18 | 1.61 | 1.62 | 1.60 | 1.61 | -0.56% | 0.12 | 6.38% |
| 2026-05-15 | 1.64 | 1.64 | 1.61 | 1.62 | -0.92% | 0.14 | 7.27% |
| 2026-05-14 | 1.67 | 1.68 | 1.64 | 1.64 | -1.62% | 0.06 | 3.26% |
| 2026-05-13 | 1.65 | 1.66 | 1.64 | 1.66 | +0.97% | 0.09 | 4.93% |
| 2026-05-12 | 1.65 | 1.65 | 1.64 | 1.65 | +0.06% | 0.09 | 4.68% |
| 2026-05-11 | 1.62 | 1.65 | 1.62 | 1.65 | +1.61% | 0.24 | 12.16% |
| 2026-05-08 | 1.63 | 1.64 | 1.61 | 1.62 | -0.43% | 0.09 | 4.81% |
| 2026-05-07 | 1.62 | 1.63 | 1.61 | 1.63 | +0.37% | 0.10 | 5.31% |
| 2026-05-06 | 1.60 | 1.63 | 1.60 | 1.62 | +1.50% | 0.14 | 7.42% |
| 2026-04-30 | 1.60 | 1.60 | 1.59 | 1.60 | +0.13% | 0.17 | 8.75% |
| 2026-04-29 | 1.57 | 1.60 | 1.57 | 1.59 | +1.08% | 0.10 | 5.44% |
| 2026-04-28 | 1.58 | 1.58 | 1.57 | 1.58 | -0.38% | 0.14 | 7.35% |
| 2026-04-27 | 1.58 | 1.59 | 1.58 | 1.58 | +0.25% | 0.25 | 12.79% |
| 2026-04-24 | 1.59 | 1.59 | 1.57 | 1.58 | -0.44% | 1.03 | 57.92% |
| 2026-04-23 | 1.59 | 1.60 | 1.57 | 1.59 | -0.19% | 0.15 | 8.40% |
| 2026-04-22 | 1.57 | 1.59 | 1.57 | 1.59 | +0.82% | 0.03 | 1.84% |