汇添富上证综合ETF sh.510980
1.44
+0.28%
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 | 1.43 | 1.45 | 1.42 | 1.44 | +0.28% | 0.80 | 16.97% |
| 2026-05-21 | 1.46 | 1.47 | 1.43 | 1.44 | -1.17% | 1.30 | 31.67% |
| 2026-05-20 | 1.46 | 1.46 | 1.44 | 1.46 | -0.14% | 0.44 | 10.67% |
| 2026-05-19 | 1.44 | 1.46 | 1.44 | 1.46 | +1.04% | 0.50 | 11.98% |
| 2026-05-18 | 1.44 | 1.44 | 1.43 | 1.44 | -0.14% | 0.40 | 9.46% |
| 2026-05-15 | 1.46 | 1.46 | 1.44 | 1.45 | -0.96% | 0.78 | 19.93% |
| 2026-05-14 | 1.48 | 1.48 | 1.46 | 1.46 | -1.22% | 0.50 | 13.05% |
| 2026-05-13 | 1.46 | 1.48 | 1.46 | 1.48 | +0.89% | 0.34 | 8.74% |
| 2026-05-12 | 1.47 | 1.47 | 1.46 | 1.46 | -0.34% | 0.33 | 8.35% |
| 2026-05-11 | 1.45 | 1.47 | 1.45 | 1.47 | +0.96% | 0.43 | 10.90% |
| 2026-05-08 | 1.45 | 1.46 | 1.45 | 1.46 | +0.21% | 0.35 | 8.78% |
| 2026-05-07 | 1.45 | 1.46 | 1.45 | 1.45 | +0.07% | 0.38 | 9.31% |
| 2026-05-06 | 1.44 | 1.45 | 1.44 | 1.45 | +1.26% | 0.36 | 8.80% |
| 2026-04-30 | 1.43 | 1.44 | 1.43 | 1.43 | +0.07% | 0.34 | 8.13% |
| 2026-04-29 | 1.42 | 1.43 | 1.42 | 1.43 | +0.77% | 0.45 | 10.37% |
| 2026-04-28 | 1.42 | 1.43 | 1.42 | 1.42 | -0.07% | 0.27 | 6.10% |
| 2026-04-27 | 1.42 | 1.42 | 1.42 | 1.42 | +0.21% | 0.31 | 6.99% |
| 2026-04-24 | 1.42 | 1.42 | 1.41 | 1.42 | -0.28% | 0.31 | 6.85% |
| 2026-04-23 | 1.43 | 1.43 | 1.42 | 1.42 | -0.14% | 0.36 | 7.88% |
| 2026-04-22 | 1.41 | 1.43 | 1.41 | 1.43 | +0.49% | 0.44 | 9.16% |