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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.20 | 1.31 | 1.19 | 1.20 | -0.99% | 0.27 | 5.37% |
| 2026-02-12 | 1.21 | 1.21 | 1.21 | 1.21 | +0.08% | 0.26 | 5.02% |
| 2026-02-11 | 1.21 | 1.21 | 1.21 | 1.21 | -0.25% | 0.20 | 3.97% |
| 2026-02-10 | 1.21 | 1.21 | 1.21 | 1.21 | +0.17% | 0.16 | 3.11% |
| 2026-02-09 | 1.20 | 1.21 | 1.20 | 1.21 | +1.60% | 0.08 | 1.56% |
| 2026-02-06 | 1.19 | 1.21 | 1.18 | 1.19 | -0.58% | 0.13 | 2.58% |
| 2026-02-05 | 1.20 | 1.20 | 1.19 | 1.20 | -0.50% | 0.08 | 1.58% |
| 2026-02-04 | 1.19 | 1.21 | 1.19 | 1.20 | +0.92% | 0.17 | 3.47% |
| 2026-02-03 | 1.18 | 1.20 | 1.18 | 1.19 | +1.10% | 0.18 | 3.55% |
| 2026-02-02 | 1.21 | 1.21 | 1.17 | 1.18 | -2.24% | 0.27 | 5.38% |
| 2026-01-30 | 1.23 | 1.23 | 1.19 | 1.21 | -1.55% | 0.19 | 3.72% |
| 2026-01-29 | 1.21 | 1.23 | 1.20 | 1.23 | +0.99% | 0.14 | 2.78% |
| 2026-01-28 | 1.20 | 1.21 | 1.20 | 1.21 | +0.33% | 0.23 | 4.56% |
| 2026-01-27 | 1.22 | 1.22 | 1.20 | 1.21 | -0.41% | 0.03 | 0.67% |
| 2026-01-26 | 1.21 | 1.22 | 1.20 | 1.21 | +0.83% | 0.07 | 1.35% |
| 2026-01-23 | 1.21 | 1.21 | 1.20 | 1.20 | -0.33% | 0.26 | 5.30% |
| 2026-01-22 | 1.21 | 1.22 | 1.20 | 1.21 | 0.00% | 0.24 | 4.77% |
| 2026-01-21 | 1.21 | 1.22 | 1.21 | 1.21 | +0.17% | 0.19 | 3.78% |
| 2026-01-20 | 1.21 | 1.22 | 1.20 | 1.21 | -0.41% | 0.16 | 3.13% |
| 2026-01-19 | 1.21 | 1.22 | 1.21 | 1.21 | -0.08% | 0.22 | 4.33% |