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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.57 | 1.58 | 1.56 | 1.58 | +0.19% | 0.11 | 5.95% |
| 2026-04-20 | 1.56 | 1.57 | 1.56 | 1.57 | +0.83% | 0.11 | 6.16% |
| 2026-04-17 | 1.55 | 1.57 | 1.55 | 1.56 | -0.19% | 0.10 | 5.60% |
| 2026-04-16 | 1.55 | 1.56 | 1.55 | 1.56 | +0.97% | 0.09 | 5.14% |
| 2026-04-15 | 1.55 | 1.56 | 1.54 | 1.55 | -0.26% | 0.10 | 5.25% |
| 2026-04-14 | 1.53 | 1.55 | 1.53 | 1.55 | +1.24% | 0.10 | 5.26% |
| 2026-04-13 | 1.53 | 1.53 | 1.51 | 1.53 | +0.33% | 0.09 | 4.94% |
| 2026-04-10 | 1.52 | 1.54 | 1.52 | 1.53 | +1.53% | 0.24 | 12.38% |
| 2026-04-09 | 1.50 | 1.51 | 1.50 | 1.50 | -0.59% | 0.13 | 6.48% |
| 2026-04-08 | 1.48 | 1.52 | 1.48 | 1.51 | +3.34% | 0.11 | 5.24% |
| 2026-04-07 | 1.47 | 1.48 | 1.46 | 1.47 | -0.14% | 0.20 | 10.63% |
| 2026-04-03 | 1.48 | 1.48 | 1.46 | 1.47 | -0.68% | 0.13 | 6.98% |
| 2026-04-02 | 1.49 | 1.49 | 1.47 | 1.48 | -1.14% | 0.17 | 8.92% |
| 2026-04-01 | 1.49 | 1.50 | 1.48 | 1.49 | +1.49% | 0.11 | 5.48% |
| 2026-03-31 | 1.48 | 1.49 | 1.47 | 1.47 | -0.81% | 0.11 | 5.57% |
| 2026-03-30 | 1.47 | 1.48 | 1.47 | 1.48 | 0.00% | 0.24 | 11.99% |
| 2026-03-27 | 1.46 | 1.49 | 1.46 | 1.48 | +0.27% | 0.15 | 8.16% |
| 2026-03-26 | 1.50 | 1.51 | 1.48 | 1.48 | -1.20% | 0.08 | 4.27% |
| 2026-03-25 | 1.49 | 1.50 | 1.47 | 1.50 | +1.63% | 0.24 | 12.59% |
| 2026-03-24 | 1.47 | 1.48 | 1.45 | 1.47 | +1.24% | 0.27 | 15.18% |