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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.98 | 0.98 | 0.95 | 0.95 | -3.16% | 0.03 | 1.26% |
| 2026-03-20 | 0.99 | 0.99 | 0.98 | 0.98 | -0.91% | 0.02 | 0.76% |
| 2026-03-19 | 1.00 | 1.00 | 0.99 | 0.99 | -1.78% | 0.02 | 0.70% |
| 2026-03-18 | 1.00 | 1.01 | 1.00 | 1.01 | +0.60% | 0.01 | 0.28% |
| 2026-03-17 | 1.01 | 1.02 | 1.00 | 1.00 | -0.50% | 0.04 | 1.65% |
| 2026-03-16 | 1.00 | 1.01 | 0.99 | 1.01 | +0.40% | 0.02 | 0.88% |
| 2026-03-13 | 1.01 | 1.01 | 1.00 | 1.00 | -0.50% | 0.00 | 0.13% |
| 2026-03-12 | 1.02 | 1.02 | 1.00 | 1.01 | -0.39% | 0.01 | 0.25% |
| 2026-03-11 | 1.01 | 1.02 | 1.01 | 1.01 | +0.10% | 0.02 | 0.69% |
| 2026-03-10 | 1.00 | 1.01 | 1.00 | 1.01 | +2.02% | 0.03 | 1.54% |
| 2026-03-09 | 0.99 | 1.00 | 0.98 | 0.99 | -1.20% | 0.04 | 1.84% |
| 2026-03-06 | 1.00 | 1.01 | 0.99 | 1.00 | +0.80% | 0.01 | 0.57% |
| 2026-03-05 | 1.00 | 1.01 | 0.99 | 1.00 | +0.61% | 0.01 | 0.39% |
| 2026-03-04 | 0.99 | 1.01 | 0.99 | 0.99 | -1.59% | 0.02 | 1.10% |
| 2026-03-03 | 1.02 | 1.02 | 1.01 | 1.01 | -1.37% | 0.02 | 0.89% |
| 2026-03-02 | 1.02 | 1.02 | 1.01 | 1.02 | -0.78% | 0.02 | 0.70% |
| 2026-02-27 | 1.02 | 1.03 | 1.02 | 1.03 | +0.19% | 0.02 | 0.98% |
| 2026-02-26 | 1.03 | 1.03 | 1.02 | 1.03 | -0.48% | 0.02 | 1.00% |
| 2026-02-25 | 1.03 | 1.04 | 1.03 | 1.03 | +0.19% | 0.01 | 0.41% |
| 2026-02-24 | 1.03 | 1.04 | 1.02 | 1.03 | +0.39% | 0.01 | 0.46% |