沪深300ETF永赢 sh.563520
1.24
+0.97%
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 | 1.23 | 1.25 | 1.22 | 1.24 | +0.97% | 0.13 | 2.58% |
| 2026-05-21 | 1.25 | 1.27 | 1.23 | 1.23 | -1.20% | 0.15 | 3.01% |
| 2026-05-20 | 1.24 | 1.25 | 1.24 | 1.25 | +0.08% | 0.44 | 9.15% |
| 2026-05-19 | 1.25 | 1.25 | 1.22 | 1.25 | -0.56% | 0.78 | 18.53% |
| 2026-05-18 | 1.24 | 1.25 | 1.23 | 1.25 | +0.72% | 0.38 | 9.24% |
| 2026-05-15 | 1.26 | 1.28 | 1.24 | 1.24 | -1.51% | 0.58 | 13.16% |
| 2026-05-14 | 1.29 | 1.29 | 1.26 | 1.26 | -1.64% | 0.12 | 2.73% |
| 2026-05-13 | 1.26 | 1.28 | 1.26 | 1.28 | +1.10% | 0.22 | 4.82% |
| 2026-05-12 | 1.27 | 1.27 | 1.26 | 1.27 | +0.08% | 0.25 | 5.27% |
| 2026-05-11 | 1.25 | 1.27 | 1.25 | 1.27 | +1.60% | 0.20 | 4.43% |
| 2026-05-08 | 1.26 | 1.26 | 1.24 | 1.25 | -0.48% | 0.21 | 4.58% |
| 2026-05-07 | 1.25 | 1.26 | 1.25 | 1.25 | +0.08% | 0.18 | 3.82% |
| 2026-05-06 | 1.23 | 1.26 | 1.23 | 1.25 | +1.62% | 0.17 | 3.68% |
| 2026-04-30 | 1.22 | 1.24 | 1.22 | 1.23 | +0.08% | 0.21 | 4.55% |
| 2026-04-29 | 1.22 | 1.23 | 1.22 | 1.23 | +0.98% | 0.15 | 3.33% |
| 2026-04-28 | 1.22 | 1.23 | 1.22 | 1.22 | -0.33% | 0.14 | 3.13% |
| 2026-04-27 | 1.22 | 1.23 | 1.22 | 1.22 | 0.00% | 0.13 | 2.77% |
| 2026-04-24 | 1.22 | 1.23 | 1.22 | 1.22 | -0.33% | 0.16 | 3.41% |
| 2026-04-23 | 1.23 | 1.24 | 1.22 | 1.23 | -0.16% | 0.14 | 3.07% |
| 2026-04-22 | 1.22 | 1.23 | 1.22 | 1.23 | +0.74% | 0.12 | 2.53% |