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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.43 | 1.44 | 1.43 | 1.43 | -0.69% | 0.39 | 11.07% |
| 2026-02-12 | 1.44 | 1.44 | 1.44 | 1.44 | +0.07% | 0.21 | 6.06% |
| 2026-02-11 | 1.43 | 1.44 | 1.43 | 1.44 | +0.35% | 0.24 | 6.55% |
| 2026-02-10 | 1.43 | 1.44 | 1.43 | 1.43 | +0.07% | 0.24 | 6.54% |
| 2026-02-09 | 1.42 | 1.43 | 1.42 | 1.43 | +1.34% | 0.45 | 11.67% |
| 2026-02-06 | 1.41 | 1.42 | 1.40 | 1.41 | -0.28% | 0.32 | 8.55% |
| 2026-02-05 | 1.42 | 1.42 | 1.41 | 1.42 | -0.28% | 0.30 | 7.97% |
| 2026-02-04 | 1.41 | 1.42 | 1.41 | 1.42 | +0.85% | 0.45 | 11.23% |
| 2026-02-03 | 1.40 | 1.41 | 1.39 | 1.41 | +0.86% | 0.45 | 11.58% |
| 2026-02-02 | 1.42 | 1.43 | 1.39 | 1.40 | -2.58% | 0.80 | 23.37% |
| 2026-01-30 | 1.44 | 1.44 | 1.42 | 1.44 | -0.76% | 0.46 | 13.99% |
| 2026-01-29 | 1.44 | 1.45 | 1.44 | 1.45 | +0.14% | 0.21 | 6.21% |
| 2026-01-28 | 1.43 | 1.45 | 1.43 | 1.44 | +0.63% | 0.34 | 9.86% |
| 2026-01-27 | 1.43 | 1.44 | 1.42 | 1.44 | +0.35% | 0.40 | 11.38% |
| 2026-01-26 | 1.43 | 1.44 | 1.42 | 1.43 | +0.14% | 0.27 | 7.79% |
| 2026-01-23 | 1.42 | 1.43 | 1.42 | 1.43 | +0.14% | 0.29 | 8.21% |
| 2026-01-22 | 1.43 | 1.43 | 1.42 | 1.43 | 0.00% | 0.27 | 7.74% |
| 2026-01-21 | 1.42 | 1.43 | 1.41 | 1.43 | +0.35% | 0.40 | 10.96% |
| 2026-01-20 | 1.42 | 1.42 | 1.41 | 1.42 | +0.21% | 0.32 | 8.93% |
| 2026-01-19 | 1.41 | 1.42 | 1.41 | 1.42 | +0.35% | 0.35 | 9.68% |