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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.37 | 1.37 | 1.35 | 1.35 | -1.75% | 0.06 | 11.51% |
| 2026-02-12 | 1.36 | 1.37 | 1.36 | 1.37 | +0.81% | 0.02 | 3.41% |
| 2026-02-11 | 1.36 | 1.36 | 1.36 | 1.36 | -0.37% | 0.00 | 0.51% |
| 2026-02-10 | 1.36 | 1.36 | 1.35 | 1.36 | +0.66% | 0.01 | 1.05% |
| 2026-02-09 | 1.35 | 1.35 | 1.34 | 1.35 | +2.11% | 0.00 | 0.26% |
| 2026-02-06 | 1.33 | 1.34 | 1.31 | 1.33 | -0.38% | 0.02 | 4.07% |
| 2026-02-05 | 1.33 | 1.34 | 1.32 | 1.33 | -0.52% | 0.03 | 5.61% |
| 2026-02-04 | 1.32 | 1.34 | 1.32 | 1.34 | +0.68% | 0.05 | 11.23% |
| 2026-02-03 | 1.32 | 1.33 | 1.30 | 1.33 | +2.39% | 0.04 | 7.63% |
| 2026-02-02 | 1.33 | 1.34 | 1.30 | 1.30 | -2.18% | 0.09 | 18.62% |
| 2026-01-30 | 1.34 | 1.34 | 1.31 | 1.33 | -0.82% | 0.04 | 9.19% |
| 2026-01-29 | 1.33 | 1.35 | 1.33 | 1.34 | -0.15% | 0.03 | 4.87% |
| 2026-01-28 | 1.33 | 1.35 | 1.33 | 1.34 | +0.45% | 0.00 | 0.76% |
| 2026-01-27 | 1.33 | 1.34 | 1.32 | 1.33 | -0.07% | 0.01 | 2.81% |
| 2026-01-26 | 1.33 | 1.36 | 1.33 | 1.34 | -0.07% | 0.00 | 0.29% |
| 2026-01-23 | 1.35 | 1.35 | 1.34 | 1.34 | -0.22% | 0.02 | 4.94% |
| 2026-01-22 | 1.35 | 1.35 | 1.34 | 1.34 | -0.30% | 0.03 | 6.24% |
| 2026-01-21 | 1.34 | 1.35 | 1.34 | 1.34 | +0.75% | 0.02 | 4.76% |
| 2026-01-20 | 1.34 | 1.35 | 1.33 | 1.33 | -0.89% | 0.03 | 5.91% |
| 2026-01-19 | 1.35 | 1.35 | 1.34 | 1.35 | -0.22% | 0.02 | 4.10% |