添富中证800ETF sh.515800
1.35
+1.50%
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 | 1.33 | 1.35 | 1.33 | 1.35 | +1.50% | 2.68 | 5.56% |
| 2026-05-21 | 1.36 | 1.38 | 1.33 | 1.33 | -1.77% | 2.73 | 5.51% |
| 2026-05-20 | 1.35 | 1.35 | 1.34 | 1.35 | +0.07% | 2.41 | 4.75% |
| 2026-05-19 | 1.34 | 1.35 | 1.33 | 1.35 | +0.52% | 1.62 | 3.19% |
| 2026-05-18 | 1.35 | 1.35 | 1.33 | 1.34 | -0.37% | 1.56 | 3.04% |
| 2026-05-15 | 1.36 | 1.37 | 1.34 | 1.35 | -1.24% | 1.58 | 3.04% |
| 2026-05-14 | 1.40 | 1.40 | 1.36 | 1.37 | -1.87% | 0.97 | 1.84% |
| 2026-05-13 | 1.37 | 1.40 | 1.37 | 1.39 | +1.09% | 1.21 | 2.27% |
| 2026-05-12 | 1.38 | 1.38 | 1.37 | 1.38 | -0.29% | 1.18 | 2.20% |
| 2026-05-11 | 1.36 | 1.38 | 1.36 | 1.38 | +1.84% | 1.34 | 2.49% |
| 2026-05-08 | 1.36 | 1.36 | 1.35 | 1.36 | -0.66% | 0.54 | 1.02% |
| 2026-05-07 | 1.35 | 1.37 | 1.35 | 1.37 | +1.04% | 2.77 | 5.00% |
| 2026-05-06 | 1.34 | 1.36 | 1.34 | 1.35 | +1.58% | 0.86 | 1.57% |
| 2026-04-30 | 1.33 | 1.33 | 1.32 | 1.33 | +0.08% | 0.56 | 1.03% |
| 2026-04-29 | 1.31 | 1.33 | 1.31 | 1.33 | +1.37% | 0.50 | 0.94% |
| 2026-04-28 | 1.32 | 1.32 | 1.31 | 1.31 | -0.76% | 0.51 | 0.94% |
| 2026-04-27 | 1.31 | 1.32 | 1.31 | 1.32 | +0.46% | 0.63 | 1.17% |
| 2026-04-24 | 1.32 | 1.32 | 1.31 | 1.32 | -0.60% | 0.90 | 1.68% |
| 2026-04-23 | 1.33 | 1.33 | 1.31 | 1.32 | -0.38% | 0.68 | 1.25% |
| 2026-04-22 | 1.31 | 1.33 | 1.31 | 1.33 | +1.14% | 0.54 | 1.00% |