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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.31 | 1.32 | 1.30 | 1.31 | -0.08% | 0.99 | 1.78% |
| 2026-01-15 | 1.30 | 1.31 | 1.30 | 1.31 | -0.23% | 1.31 | 2.35% |
| 2026-01-14 | 1.30 | 1.33 | 1.29 | 1.31 | 0.00% | 0.86 | 1.52% |
| 2026-01-13 | 1.32 | 1.33 | 1.30 | 1.31 | -0.61% | 0.47 | 0.84% |
| 2026-01-12 | 1.30 | 1.32 | 1.30 | 1.32 | +1.00% | 0.83 | 1.47% |
| 2026-01-09 | 1.29 | 1.31 | 1.29 | 1.30 | +1.01% | 0.84 | 1.51% |
| 2026-01-08 | 1.29 | 1.30 | 1.28 | 1.29 | -0.39% | 1.08 | 1.93% |
| 2026-01-07 | 1.30 | 1.30 | 1.29 | 1.30 | -0.23% | 1.01 | 1.80% |
| 2026-01-06 | 1.28 | 1.30 | 1.28 | 1.30 | +1.88% | 2.33 | 4.21% |
| 2026-01-05 | 1.25 | 1.28 | 1.25 | 1.28 | +1.92% | 1.16 | 2.13% |