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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.31 | 1.32 | 1.30 | 1.31 | 0.00% | 0.62 | 1.15% |
| 2026-04-20 | 1.30 | 1.32 | 1.30 | 1.31 | +0.61% | 0.85 | 1.57% |
| 2026-04-17 | 1.30 | 1.31 | 1.30 | 1.31 | -0.08% | 0.55 | 1.02% |
| 2026-04-16 | 1.29 | 1.31 | 1.29 | 1.31 | +1.32% | 0.60 | 1.11% |
| 2026-04-15 | 1.30 | 1.30 | 1.28 | 1.29 | -0.31% | 0.80 | 1.49% |
| 2026-04-14 | 1.28 | 1.29 | 1.28 | 1.29 | +1.17% | 0.84 | 1.57% |
| 2026-04-13 | 1.28 | 1.28 | 1.27 | 1.28 | -0.23% | 0.67 | 1.26% |
| 2026-04-10 | 1.26 | 1.28 | 1.26 | 1.28 | +1.83% | 0.66 | 1.24% |
| 2026-04-09 | 1.26 | 1.26 | 1.25 | 1.26 | -0.55% | 0.69 | 1.32% |
| 2026-04-08 | 1.25 | 1.27 | 1.24 | 1.27 | +3.77% | 2.07 | 3.88% |
| 2026-04-07 | 1.22 | 1.23 | 1.21 | 1.22 | 0.00% | 1.24 | 2.42% |
| 2026-04-03 | 1.23 | 1.23 | 1.22 | 1.22 | -0.73% | 0.45 | 0.87% |
| 2026-04-02 | 1.24 | 1.24 | 1.22 | 1.23 | -1.21% | 0.47 | 0.91% |
| 2026-04-01 | 1.24 | 1.25 | 1.24 | 1.24 | +1.47% | 0.47 | 0.91% |
| 2026-03-31 | 1.24 | 1.25 | 1.22 | 1.23 | -0.97% | 0.76 | 1.47% |
| 2026-03-30 | 1.22 | 1.24 | 1.22 | 1.24 | 0.00% | 1.24 | 2.42% |
| 2026-03-27 | 1.22 | 1.25 | 1.21 | 1.24 | +0.81% | 0.81 | 1.58% |
| 2026-03-26 | 1.25 | 1.25 | 1.23 | 1.23 | -2.00% | 1.67 | 3.28% |
| 2026-03-25 | 1.23 | 1.25 | 1.23 | 1.25 | +1.95% | 1.25 | 2.43% |
| 2026-03-24 | 1.21 | 1.23 | 1.20 | 1.23 | +1.49% | 5.36 | 11.48% |