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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.32 | 1.33 | 1.31 | 1.33 | 0.00% | 0.02 | 3.51% |
| 2026-04-20 | 1.32 | 1.33 | 1.32 | 1.33 | +0.84% | 0.01 | 2.09% |
| 2026-04-17 | 1.32 | 1.32 | 1.31 | 1.32 | -0.53% | 0.01 | 2.69% |
| 2026-04-16 | 1.31 | 1.32 | 1.31 | 1.32 | +1.07% | 0.02 | 4.05% |
| 2026-04-15 | 1.32 | 1.32 | 1.31 | 1.31 | -0.83% | 0.02 | 4.14% |
| 2026-04-14 | 1.31 | 1.32 | 1.31 | 1.32 | +1.46% | 0.02 | 3.54% |
| 2026-04-13 | 1.31 | 1.33 | 1.29 | 1.30 | -0.38% | 0.01 | 1.74% |
| 2026-04-10 | 1.29 | 1.31 | 1.29 | 1.31 | +1.63% | 0.02 | 4.11% |
| 2026-04-09 | 1.28 | 1.29 | 1.28 | 1.29 | -0.46% | 0.02 | 3.55% |
| 2026-04-08 | 1.25 | 1.29 | 1.25 | 1.29 | +3.94% | 0.02 | 4.91% |
| 2026-04-07 | 1.25 | 1.25 | 1.24 | 1.24 | -0.24% | 0.03 | 6.74% |
| 2026-04-03 | 1.26 | 1.26 | 1.24 | 1.25 | -0.88% | 0.00 | 0.30% |
| 2026-04-02 | 1.28 | 1.28 | 1.25 | 1.26 | -1.41% | 0.01 | 1.54% |
| 2026-04-01 | 1.26 | 1.28 | 1.26 | 1.27 | +1.84% | 0.01 | 2.44% |
| 2026-03-31 | 1.27 | 1.27 | 1.25 | 1.25 | -1.18% | 0.02 | 5.39% |
| 2026-03-30 | 1.25 | 1.27 | 1.25 | 1.27 | +0.16% | 0.02 | 3.72% |
| 2026-03-27 | 1.25 | 1.27 | 1.25 | 1.26 | +0.64% | 0.02 | 5.58% |
| 2026-03-26 | 1.27 | 1.28 | 1.25 | 1.26 | -1.72% | 0.00 | 0.88% |
| 2026-03-25 | 1.27 | 1.28 | 1.27 | 1.28 | +2.08% | 0.01 | 1.88% |
| 2026-03-24 | 1.24 | 1.25 | 1.24 | 1.25 | +1.13% | 0.03 | 6.28% |