汇添富中证沪港深500ETF sh.517080
1.02
+1.39%
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 | 1.01 | 1.02 | 1.01 | 1.02 | +1.39% | 0.03 | 1.45% |
| 2026-05-21 | 1.01 | 1.03 | 1.01 | 1.01 | -1.37% | 0.04 | 1.74% |
| 2026-05-20 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 0.01 | 0.33% |
| 2026-05-19 | 1.02 | 1.02 | 1.01 | 1.02 | +0.69% | 0.00 | 0.22% |
| 2026-05-18 | 1.02 | 1.03 | 1.01 | 1.02 | -0.78% | 0.02 | 0.85% |
| 2026-05-15 | 1.04 | 1.04 | 1.02 | 1.02 | -1.35% | 0.01 | 0.65% |
| 2026-05-14 | 1.05 | 1.06 | 1.04 | 1.04 | -0.95% | 0.04 | 1.85% |
| 2026-05-13 | 1.04 | 1.05 | 1.04 | 1.05 | +0.77% | 0.02 | 0.74% |
| 2026-05-12 | 1.04 | 1.05 | 1.04 | 1.04 | -0.48% | 0.02 | 0.73% |
| 2026-05-11 | 1.04 | 1.05 | 1.04 | 1.05 | +0.77% | 0.02 | 1.15% |
| 2026-05-08 | 1.03 | 1.04 | 1.03 | 1.04 | -0.29% | 0.03 | 1.62% |
| 2026-05-07 | 1.02 | 1.04 | 1.02 | 1.04 | +1.07% | 0.04 | 1.84% |
| 2026-05-06 | 1.02 | 1.03 | 1.02 | 1.03 | +1.28% | 0.02 | 1.02% |
| 2026-04-30 | 1.02 | 1.02 | 1.01 | 1.02 | -0.49% | 0.01 | 0.65% |
| 2026-04-29 | 1.01 | 1.02 | 1.01 | 1.02 | +1.19% | 0.02 | 1.14% |
| 2026-04-28 | 1.02 | 1.02 | 1.01 | 1.01 | -0.59% | 0.01 | 0.35% |
| 2026-04-27 | 1.02 | 1.02 | 1.01 | 1.02 | -0.10% | 0.01 | 0.39% |
| 2026-04-24 | 1.01 | 1.02 | 1.01 | 1.02 | -0.10% | 0.01 | 0.60% |
| 2026-04-23 | 1.02 | 1.02 | 1.01 | 1.02 | -0.49% | 0.02 | 0.78% |
| 2026-04-22 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 0.02 | 0.72% |