添富中证长三角ETF sh.512650
1.39
+1.17%
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 | 1.37 | 1.39 | 1.36 | 1.39 | +1.17% | 0.05 | 11.33% |
| 2026-05-21 | 1.40 | 1.42 | 1.37 | 1.37 | -1.16% | 0.04 | 8.52% |
| 2026-05-20 | 1.38 | 1.39 | 1.37 | 1.39 | +0.65% | 0.05 | 10.50% |
| 2026-05-19 | 1.36 | 1.38 | 1.35 | 1.38 | +0.81% | 0.06 | 12.07% |
| 2026-05-18 | 1.37 | 1.38 | 1.36 | 1.36 | -0.58% | 0.06 | 12.28% |
| 2026-05-15 | 1.39 | 1.40 | 1.37 | 1.37 | -0.87% | 0.09 | 20.77% |
| 2026-05-14 | 1.43 | 1.43 | 1.39 | 1.39 | -1.91% | 0.07 | 14.46% |
| 2026-05-13 | 1.40 | 1.41 | 1.39 | 1.41 | +1.22% | 0.07 | 14.67% |
| 2026-05-12 | 1.41 | 1.41 | 1.39 | 1.40 | -0.78% | 0.07 | 16.23% |
| 2026-05-11 | 1.39 | 1.41 | 1.39 | 1.41 | +2.03% | 0.06 | 12.92% |
| 2026-05-08 | 1.37 | 1.38 | 1.37 | 1.38 | -0.51% | 0.05 | 11.20% |
| 2026-05-07 | 1.38 | 1.39 | 1.36 | 1.39 | +1.02% | 0.03 | 5.64% |
| 2026-05-06 | 1.34 | 1.38 | 1.34 | 1.37 | +2.01% | 0.02 | 4.60% |
| 2026-04-30 | 1.35 | 1.35 | 1.33 | 1.34 | -0.22% | 0.02 | 4.18% |
| 2026-04-29 | 1.33 | 1.35 | 1.33 | 1.35 | +0.90% | 0.03 | 6.52% |
| 2026-04-28 | 1.34 | 1.34 | 1.33 | 1.33 | -0.07% | 0.03 | 6.02% |
| 2026-04-27 | 1.34 | 1.34 | 1.33 | 1.34 | +0.53% | 0.01 | 2.95% |
| 2026-04-24 | 1.32 | 1.33 | 1.32 | 1.33 | -0.60% | 0.03 | 6.89% |
| 2026-04-23 | 1.34 | 1.35 | 1.33 | 1.34 | -0.37% | 0.04 | 8.75% |
| 2026-04-22 | 1.32 | 1.34 | 1.32 | 1.34 | +1.05% | 0.03 | 6.62% |