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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.17 | 1.17 | 1.13 | 1.14 | -2.73% | 0.21 | 4.55% |
| 2026-03-20 | 1.18 | 1.19 | 1.17 | 1.17 | -0.59% | 0.17 | 3.57% |
| 2026-03-19 | 1.19 | 1.19 | 1.17 | 1.18 | -1.26% | 0.16 | 3.43% |
| 2026-03-18 | 1.19 | 1.19 | 1.18 | 1.19 | +0.42% | 0.19 | 3.96% |
| 2026-03-17 | 1.20 | 1.21 | 1.19 | 1.19 | -0.75% | 0.21 | 4.20% |
| 2026-03-16 | 1.20 | 1.20 | 1.18 | 1.20 | +0.08% | 0.14 | 2.86% |
| 2026-03-13 | 1.20 | 1.21 | 1.19 | 1.20 | -0.33% | 0.18 | 3.64% |
| 2026-03-12 | 1.20 | 1.20 | 1.19 | 1.20 | -0.41% | 0.09 | 1.84% |
| 2026-03-11 | 1.20 | 1.21 | 1.20 | 1.21 | +0.67% | 0.19 | 3.78% |
| 2026-03-10 | 1.19 | 1.20 | 1.19 | 1.20 | +1.18% | 0.17 | 3.43% |
| 2026-03-09 | 1.20 | 1.20 | 1.17 | 1.18 | -0.92% | 0.18 | 3.67% |
| 2026-03-06 | 1.19 | 1.20 | 1.18 | 1.19 | +0.25% | 0.16 | 3.30% |
| 2026-03-05 | 1.18 | 1.20 | 1.18 | 1.19 | +1.02% | 0.16 | 3.24% |
| 2026-03-04 | 1.19 | 1.19 | 1.17 | 1.18 | -1.17% | 0.19 | 3.98% |
| 2026-03-03 | 1.21 | 1.21 | 1.19 | 1.19 | -1.41% | 0.20 | 4.01% |
| 2026-03-02 | 1.21 | 1.21 | 1.20 | 1.21 | +0.08% | 0.20 | 4.09% |
| 2026-02-27 | 1.22 | 1.22 | 1.20 | 1.21 | -0.25% | 0.19 | 3.80% |
| 2026-02-26 | 1.21 | 1.21 | 1.21 | 1.21 | -0.16% | 0.19 | 3.81% |
| 2026-02-25 | 1.21 | 1.22 | 1.21 | 1.21 | +0.75% | 0.19 | 3.70% |
| 2026-02-24 | 1.20 | 1.21 | 1.20 | 1.21 | +0.67% | 0.15 | 2.93% |