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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.22 | 1.22 | 1.21 | 1.22 | +0.16% | 0.18 | 3.82% |
| 2026-04-20 | 1.22 | 1.22 | 1.21 | 1.22 | +0.66% | 0.09 | 2.00% |
| 2026-04-17 | 1.21 | 1.21 | 1.21 | 1.21 | -0.16% | 0.17 | 3.58% |
| 2026-04-16 | 1.20 | 1.21 | 1.20 | 1.21 | +1.08% | 0.18 | 3.83% |
| 2026-04-15 | 1.21 | 1.21 | 1.20 | 1.20 | -0.25% | 0.18 | 3.88% |
| 2026-04-14 | 1.19 | 1.20 | 1.19 | 1.20 | +1.26% | 0.17 | 3.60% |
| 2026-04-13 | 1.18 | 1.19 | 1.18 | 1.19 | +0.25% | 0.24 | 5.07% |
| 2026-04-10 | 1.18 | 1.19 | 1.17 | 1.19 | +1.20% | 0.22 | 4.55% |
| 2026-04-09 | 1.18 | 1.18 | 1.17 | 1.17 | -0.51% | 0.17 | 3.66% |
| 2026-04-08 | 1.15 | 1.18 | 1.14 | 1.18 | +3.52% | 0.21 | 4.41% |
| 2026-04-07 | 1.14 | 1.14 | 1.13 | 1.14 | -0.26% | 0.22 | 4.96% |
| 2026-04-03 | 1.15 | 1.15 | 1.14 | 1.14 | -0.52% | 0.18 | 3.91% |
| 2026-04-02 | 1.16 | 1.16 | 1.14 | 1.15 | -1.21% | 0.17 | 3.78% |
| 2026-04-01 | 1.15 | 1.16 | 1.15 | 1.16 | +1.49% | 0.14 | 3.15% |
| 2026-03-31 | 1.15 | 1.16 | 1.14 | 1.14 | -0.61% | 0.29 | 6.10% |
| 2026-03-30 | 1.14 | 1.15 | 1.14 | 1.15 | -0.26% | 0.22 | 4.56% |
| 2026-03-27 | 1.14 | 1.16 | 1.14 | 1.15 | +0.52% | 0.10 | 2.20% |
| 2026-03-26 | 1.16 | 1.16 | 1.15 | 1.15 | -1.21% | 0.09 | 1.88% |
| 2026-03-25 | 1.15 | 1.16 | 1.15 | 1.16 | +1.40% | 0.19 | 4.00% |
| 2026-03-24 | 1.15 | 1.15 | 1.13 | 1.15 | +0.53% | 0.13 | 2.72% |