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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.30 | 1.31 | 1.29 | 1.30 | -1.07% | 1.13 | 1.95% |
| 2026-02-12 | 1.31 | 1.32 | 1.31 | 1.31 | +0.54% | 1.56 | 2.67% |
| 2026-02-11 | 1.31 | 1.31 | 1.31 | 1.31 | -0.23% | 0.58 | 0.99% |
| 2026-02-10 | 1.31 | 1.31 | 1.30 | 1.31 | +0.23% | 0.70 | 1.21% |
| 2026-02-09 | 1.29 | 1.31 | 1.29 | 1.31 | +1.55% | 0.68 | 1.17% |
| 2026-02-06 | 1.29 | 1.30 | 1.27 | 1.29 | -0.23% | 0.56 | 0.97% |
| 2026-02-05 | 1.29 | 1.30 | 1.28 | 1.29 | -1.07% | 1.28 | 2.25% |
| 2026-02-04 | 1.29 | 1.31 | 1.29 | 1.30 | +0.62% | 0.91 | 1.60% |
| 2026-02-03 | 1.27 | 1.30 | 1.27 | 1.30 | +1.25% | 1.06 | 1.90% |
| 2026-02-02 | 1.30 | 1.31 | 1.27 | 1.28 | -2.29% | 1.63 | 2.92% |
| 2026-01-30 | 1.33 | 1.33 | 1.29 | 1.31 | -1.13% | 0.80 | 1.40% |
| 2026-01-29 | 1.32 | 1.33 | 1.32 | 1.32 | +0.30% | 2.10 | 3.71% |
| 2026-01-28 | 1.32 | 1.33 | 1.31 | 1.32 | +0.30% | 0.94 | 1.66% |
| 2026-01-27 | 1.31 | 1.33 | 1.30 | 1.32 | +0.30% | 1.06 | 1.90% |
| 2026-01-26 | 1.32 | 1.33 | 1.31 | 1.31 | -0.23% | 0.35 | 0.63% |
| 2026-01-23 | 1.31 | 1.32 | 1.30 | 1.32 | +0.46% | 0.78 | 1.41% |
| 2026-01-22 | 1.31 | 1.32 | 1.30 | 1.31 | 0.00% | 0.77 | 1.39% |
| 2026-01-21 | 1.30 | 1.32 | 1.29 | 1.31 | +0.38% | 0.99 | 1.78% |
| 2026-01-20 | 1.31 | 1.31 | 1.29 | 1.30 | -0.08% | 0.50 | 0.91% |
| 2026-01-19 | 1.31 | 1.31 | 1.30 | 1.31 | 0.00% | 1.29 | 2.32% |