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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.49 | 1.50 | 1.44 | 1.46 | -3.77% | 0.09 | 5.17% |
| 2026-03-20 | 1.51 | 1.52 | 1.51 | 1.51 | -0.20% | 0.14 | 7.77% |
| 2026-03-19 | 1.53 | 1.53 | 1.51 | 1.52 | -1.24% | 0.09 | 4.94% |
| 2026-03-18 | 1.53 | 1.53 | 1.52 | 1.53 | +0.07% | 0.11 | 6.03% |
| 2026-03-17 | 1.54 | 1.56 | 1.53 | 1.53 | -0.58% | 0.11 | 6.26% |
| 2026-03-16 | 1.54 | 1.54 | 1.52 | 1.54 | +0.26% | 0.05 | 3.08% |
| 2026-03-13 | 1.54 | 1.55 | 1.54 | 1.54 | -0.39% | 0.02 | 1.24% |
| 2026-03-12 | 1.55 | 1.55 | 1.53 | 1.54 | -0.19% | 0.06 | 3.39% |
| 2026-03-11 | 1.54 | 1.55 | 1.54 | 1.55 | +0.45% | 0.09 | 5.05% |
| 2026-03-10 | 1.52 | 1.54 | 1.52 | 1.54 | +1.31% | 0.05 | 2.92% |
| 2026-03-09 | 1.53 | 1.53 | 1.48 | 1.52 | -0.91% | 0.09 | 5.37% |
| 2026-03-06 | 1.52 | 1.54 | 1.52 | 1.53 | +0.33% | 0.03 | 1.55% |
| 2026-03-05 | 1.52 | 1.55 | 1.52 | 1.53 | +1.19% | 0.08 | 4.80% |
| 2026-03-04 | 1.54 | 1.54 | 1.51 | 1.51 | -1.75% | 0.10 | 5.98% |
| 2026-03-03 | 1.56 | 1.56 | 1.53 | 1.54 | -1.16% | 0.13 | 7.53% |
| 2026-03-02 | 1.55 | 1.56 | 1.54 | 1.56 | +0.13% | 0.13 | 7.08% |
| 2026-02-27 | 1.56 | 1.56 | 1.52 | 1.55 | -0.19% | 0.11 | 6.55% |
| 2026-02-26 | 1.56 | 1.56 | 1.55 | 1.56 | 0.00% | 0.41 | 20.53% |
| 2026-02-25 | 1.56 | 1.57 | 1.55 | 1.56 | +0.39% | 0.22 | 11.09% |
| 2026-02-24 | 1.57 | 1.57 | 1.54 | 1.55 | +1.04% | 0.08 | 3.78% |