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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.54 | 1.55 | 1.53 | 1.54 | -1.22% | 0.16 | 7.95% |
| 2026-02-12 | 1.55 | 1.56 | 1.55 | 1.55 | +0.13% | 0.44 | 18.55% |
| 2026-02-11 | 1.56 | 1.56 | 1.55 | 1.55 | -0.13% | 0.14 | 5.88% |
| 2026-02-10 | 1.55 | 1.56 | 1.55 | 1.55 | +0.19% | 0.21 | 8.21% |
| 2026-02-09 | 1.53 | 1.55 | 1.53 | 1.55 | +1.70% | 0.05 | 1.86% |
| 2026-02-06 | 1.54 | 1.54 | 1.51 | 1.53 | -0.72% | 0.22 | 9.34% |
| 2026-02-05 | 1.54 | 1.54 | 1.53 | 1.54 | -0.52% | 0.13 | 5.37% |
| 2026-02-04 | 1.54 | 1.55 | 1.52 | 1.54 | +0.98% | 0.07 | 2.76% |
| 2026-02-03 | 1.51 | 1.55 | 1.51 | 1.53 | +1.12% | 0.11 | 4.49% |
| 2026-02-02 | 1.54 | 1.55 | 1.50 | 1.51 | -2.20% | 0.27 | 11.03% |
| 2026-01-30 | 1.56 | 1.56 | 1.52 | 1.55 | -1.15% | 0.20 | 7.96% |
| 2026-01-29 | 1.55 | 1.57 | 1.55 | 1.56 | +0.45% | 0.08 | 3.23% |
| 2026-01-28 | 1.55 | 1.56 | 1.54 | 1.56 | +0.97% | 0.29 | 10.99% |
| 2026-01-27 | 1.56 | 1.56 | 1.53 | 1.54 | -0.90% | 0.09 | 3.50% |
| 2026-01-26 | 1.54 | 1.56 | 1.54 | 1.56 | +0.71% | 0.20 | 7.53% |
| 2026-01-23 | 1.55 | 1.55 | 1.54 | 1.55 | -0.13% | 0.12 | 4.42% |
| 2026-01-22 | 1.55 | 1.56 | 1.54 | 1.55 | -0.26% | 0.37 | 13.15% |
| 2026-01-21 | 1.55 | 1.56 | 1.55 | 1.55 | +0.32% | 0.33 | 11.49% |
| 2026-01-20 | 1.54 | 1.57 | 1.53 | 1.55 | -0.51% | 0.32 | 10.85% |
| 2026-01-19 | 1.56 | 1.57 | 1.55 | 1.55 | -0.19% | 0.12 | 3.97% |