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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.36 | 1.37 | 1.32 | 1.33 | -3.55% | 2.52 | 45.48% |
| 2026-03-20 | 1.40 | 1.40 | 1.38 | 1.38 | -1.43% | 1.16 | 22.31% |
| 2026-03-19 | 1.41 | 1.41 | 1.39 | 1.40 | -1.27% | 1.20 | 26.92% |
| 2026-03-18 | 1.41 | 1.42 | 1.40 | 1.42 | +0.28% | 0.69 | 16.10% |
| 2026-03-17 | 1.42 | 1.43 | 1.41 | 1.42 | -0.63% | 0.74 | 17.72% |
| 2026-03-16 | 1.43 | 1.43 | 1.41 | 1.42 | -0.35% | 0.77 | 20.93% |
| 2026-03-13 | 1.43 | 1.44 | 1.42 | 1.43 | -0.56% | 0.32 | 8.57% |
| 2026-03-12 | 1.44 | 1.44 | 1.43 | 1.44 | -0.14% | 0.25 | 6.57% |
| 2026-03-11 | 1.43 | 1.44 | 1.43 | 1.44 | +0.28% | 0.35 | 8.99% |
| 2026-03-10 | 1.43 | 1.44 | 1.42 | 1.44 | +0.63% | 0.36 | 9.43% |
| 2026-03-09 | 1.42 | 1.43 | 1.41 | 1.43 | -0.56% | 0.54 | 14.52% |
| 2026-03-06 | 1.42 | 1.44 | 1.42 | 1.43 | +0.63% | 0.38 | 9.90% |
| 2026-03-05 | 1.42 | 1.43 | 1.42 | 1.43 | +0.78% | 0.43 | 11.43% |
| 2026-03-04 | 1.43 | 1.43 | 1.41 | 1.41 | -1.81% | 0.66 | 18.81% |
| 2026-03-03 | 1.45 | 1.46 | 1.43 | 1.44 | -0.76% | 0.46 | 12.96% |
| 2026-03-02 | 1.45 | 1.45 | 1.43 | 1.45 | +0.14% | 0.34 | 9.59% |
| 2026-02-27 | 1.44 | 1.45 | 1.44 | 1.45 | +0.49% | 0.22 | 6.31% |
| 2026-02-26 | 1.44 | 1.44 | 1.43 | 1.44 | 0.00% | 0.31 | 8.49% |
| 2026-02-25 | 1.44 | 1.45 | 1.44 | 1.44 | +0.49% | 0.37 | 10.09% |
| 2026-02-24 | 1.44 | 1.44 | 1.43 | 1.44 | +0.35% | 0.28 | 7.72% |