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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.25 | 1.20 | 1.21 | -3.43% | 4.61 | 9.19% |
| 2026-03-20 | 1.26 | 1.27 | 1.25 | 1.25 | -0.79% | 0.90 | 1.72% |
| 2026-03-19 | 1.28 | 1.28 | 1.26 | 1.26 | -1.86% | 2.91 | 5.38% |
| 2026-03-18 | 1.28 | 1.29 | 1.27 | 1.29 | +0.55% | 0.87 | 1.59% |
| 2026-03-17 | 1.29 | 1.30 | 1.28 | 1.28 | -0.93% | 0.77 | 1.39% |
| 2026-03-16 | 1.29 | 1.30 | 1.28 | 1.29 | -0.31% | 0.56 | 1.02% |
| 2026-03-13 | 1.30 | 1.31 | 1.29 | 1.30 | -0.69% | 0.50 | 0.90% |
| 2026-03-12 | 1.31 | 1.31 | 1.29 | 1.31 | -0.23% | 0.54 | 0.97% |
| 2026-03-11 | 1.30 | 1.31 | 1.30 | 1.31 | +0.38% | 0.49 | 0.87% |
| 2026-03-10 | 1.29 | 1.30 | 1.29 | 1.30 | +1.48% | 0.56 | 1.00% |
| 2026-03-09 | 1.29 | 1.29 | 1.26 | 1.28 | -1.08% | 0.66 | 1.20% |
| 2026-03-06 | 1.29 | 1.30 | 1.28 | 1.30 | +0.31% | 0.44 | 0.79% |
| 2026-03-05 | 1.29 | 1.30 | 1.29 | 1.29 | +1.01% | 0.74 | 1.32% |
| 2026-03-04 | 1.28 | 1.29 | 1.28 | 1.28 | -0.93% | 1.99 | 3.51% |
| 2026-03-03 | 1.32 | 1.33 | 1.29 | 1.29 | -2.27% | 0.90 | 1.56% |
| 2026-03-02 | 1.31 | 1.33 | 1.31 | 1.32 | +0.15% | 0.63 | 1.08% |
| 2026-02-27 | 1.32 | 1.32 | 1.31 | 1.32 | 0.00% | 0.46 | 0.79% |
| 2026-02-26 | 1.32 | 1.32 | 1.31 | 1.32 | +0.08% | 0.47 | 0.80% |
| 2026-02-25 | 1.31 | 1.33 | 1.31 | 1.32 | +0.84% | 0.45 | 0.77% |
| 2026-02-24 | 1.31 | 1.32 | 1.30 | 1.31 | +0.77% | 0.43 | 0.75% |