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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.42 | 1.42 | 1.41 | 1.42 | +0.07% | 0.29 | 6.09% |
| 2026-04-20 | 1.41 | 1.42 | 1.37 | 1.42 | +0.64% | 0.32 | 6.68% |
| 2026-04-17 | 1.40 | 1.41 | 1.40 | 1.41 | -0.21% | 0.24 | 5.00% |
| 2026-04-16 | 1.40 | 1.41 | 1.40 | 1.41 | +0.79% | 0.42 | 8.51% |
| 2026-04-15 | 1.40 | 1.41 | 1.40 | 1.40 | +0.21% | 0.49 | 9.69% |
| 2026-04-14 | 1.39 | 1.40 | 1.39 | 1.40 | +0.79% | 0.47 | 9.18% |
| 2026-04-13 | 1.38 | 1.39 | 1.38 | 1.39 | +0.07% | 0.29 | 5.74% |
| 2026-04-10 | 1.38 | 1.39 | 1.38 | 1.39 | +0.44% | 0.57 | 10.52% |
| 2026-04-09 | 1.38 | 1.38 | 1.37 | 1.38 | -0.79% | 0.43 | 8.02% |
| 2026-04-08 | 1.36 | 1.39 | 1.36 | 1.39 | +2.96% | 1.03 | 17.64% |
| 2026-04-07 | 1.35 | 1.35 | 1.34 | 1.35 | 0.00% | 0.53 | 8.89% |
| 2026-04-03 | 1.36 | 1.36 | 1.34 | 1.35 | -1.03% | 0.84 | 15.10% |
| 2026-04-02 | 1.37 | 1.37 | 1.36 | 1.36 | -0.73% | 0.57 | 10.44% |
| 2026-04-01 | 1.37 | 1.38 | 1.36 | 1.37 | +1.33% | 0.82 | 13.79% |
| 2026-03-31 | 1.36 | 1.37 | 1.35 | 1.36 | -0.51% | 0.64 | 10.46% |
| 2026-03-30 | 1.35 | 1.36 | 1.34 | 1.36 | +0.22% | 0.55 | 8.77% |
| 2026-03-27 | 1.34 | 1.36 | 1.34 | 1.36 | +0.37% | 0.60 | 9.60% |
| 2026-03-26 | 1.37 | 1.37 | 1.35 | 1.35 | -0.95% | 0.79 | 12.53% |
| 2026-03-25 | 1.35 | 1.37 | 1.35 | 1.37 | +1.03% | 1.23 | 17.61% |
| 2026-03-24 | 1.34 | 1.35 | 1.32 | 1.35 | +1.65% | 1.52 | 21.31% |