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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.29 | 1.29 | 1.24 | 1.24 | -3.50% | 0.01 | 2.48% |
| 2026-03-20 | 1.30 | 1.31 | 1.28 | 1.28 | -0.85% | 0.02 | 4.22% |
| 2026-03-19 | 1.31 | 1.31 | 1.29 | 1.29 | -2.04% | 0.01 | 1.84% |
| 2026-03-18 | 1.31 | 1.32 | 1.31 | 1.32 | +0.69% | 0.01 | 1.82% |
| 2026-03-17 | 1.32 | 1.33 | 1.31 | 1.31 | -0.76% | 0.01 | 2.49% |
| 2026-03-16 | 1.33 | 1.33 | 1.31 | 1.32 | -0.53% | 0.01 | 3.37% |
| 2026-03-13 | 1.34 | 1.34 | 1.33 | 1.33 | -0.30% | 0.04 | 8.00% |
| 2026-03-12 | 1.34 | 1.34 | 1.33 | 1.33 | -0.67% | 0.03 | 6.70% |
| 2026-03-11 | 1.34 | 1.35 | 1.34 | 1.34 | +0.37% | 0.02 | 3.34% |
| 2026-03-10 | 1.32 | 1.34 | 1.32 | 1.34 | +1.59% | 0.01 | 1.32% |
| 2026-03-09 | 1.31 | 1.32 | 1.29 | 1.32 | -0.98% | 0.01 | 1.62% |
| 2026-03-06 | 1.32 | 1.33 | 1.32 | 1.33 | +0.68% | 0.01 | 2.25% |
| 2026-03-05 | 1.32 | 1.33 | 1.32 | 1.32 | +0.84% | 0.05 | 10.70% |
| 2026-03-04 | 1.31 | 1.32 | 1.28 | 1.31 | -1.06% | 0.01 | 2.14% |
| 2026-03-03 | 1.36 | 1.36 | 1.32 | 1.32 | -2.86% | 0.02 | 4.28% |
| 2026-03-02 | 1.35 | 1.37 | 1.35 | 1.36 | -0.29% | 0.02 | 3.91% |
| 2026-02-27 | 1.36 | 1.37 | 1.36 | 1.37 | 0.00% | 0.00 | 0.82% |
| 2026-02-26 | 1.37 | 1.37 | 1.36 | 1.37 | +0.07% | 0.01 | 3.10% |
| 2026-02-25 | 1.37 | 1.37 | 1.36 | 1.37 | -0.07% | 0.01 | 1.17% |
| 2026-02-24 | 1.35 | 1.37 | 1.35 | 1.37 | +1.56% | 0.01 | 1.09% |