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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.02 | 1.03 | 1.02 | 1.02 | +0.29% | 0.01 | 0.44% |
| 2026-04-20 | 1.01 | 1.02 | 1.01 | 1.02 | +0.69% | 0.02 | 0.83% |
| 2026-04-17 | 1.01 | 1.02 | 1.01 | 1.01 | -0.20% | 0.03 | 1.30% |
| 2026-04-16 | 1.01 | 1.02 | 1.01 | 1.02 | +1.19% | 0.02 | 1.08% |
| 2026-04-15 | 1.01 | 1.01 | 1.00 | 1.00 | +0.10% | 0.01 | 0.37% |
| 2026-04-14 | 1.00 | 1.00 | 1.00 | 1.00 | +0.80% | 0.01 | 0.52% |
| 2026-04-13 | 0.99 | 1.00 | 0.99 | 1.00 | -0.30% | 0.00 | 0.18% |
| 2026-04-10 | 0.99 | 1.00 | 0.99 | 1.00 | +1.01% | 0.01 | 0.33% |
| 2026-04-09 | 0.99 | 0.99 | 0.98 | 0.99 | -0.60% | 0.01 | 0.37% |
| 2026-04-08 | 0.97 | 0.99 | 0.97 | 0.99 | +3.22% | 0.02 | 0.76% |
| 2026-04-07 | 0.97 | 0.97 | 0.96 | 0.96 | +0.10% | 0.00 | 0.11% |
| 2026-04-03 | 0.96 | 0.97 | 0.96 | 0.96 | -0.52% | 0.01 | 0.54% |
| 2026-04-02 | 0.97 | 0.97 | 0.96 | 0.97 | -1.02% | 0.01 | 0.33% |
| 2026-04-01 | 0.97 | 0.98 | 0.97 | 0.98 | +1.88% | 0.00 | 0.20% |
| 2026-03-31 | 0.96 | 0.97 | 0.96 | 0.96 | -0.83% | 0.00 | 0.10% |
| 2026-03-30 | 0.95 | 0.97 | 0.95 | 0.97 | -0.51% | 0.01 | 0.40% |
| 2026-03-27 | 0.96 | 0.98 | 0.96 | 0.97 | +0.52% | 0.00 | 0.22% |
| 2026-03-26 | 0.98 | 0.98 | 0.97 | 0.97 | -1.43% | 0.00 | 0.14% |
| 2026-03-25 | 0.97 | 0.98 | 0.97 | 0.98 | +1.55% | 0.01 | 0.46% |
| 2026-03-24 | 0.95 | 0.97 | 0.95 | 0.97 | +1.68% | 0.01 | 0.60% |