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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.03 | 1.03 | 1.02 | 1.02 | -1.16% | 0.03 | 1.24% |
| 2026-02-12 | 1.04 | 1.04 | 1.03 | 1.04 | -0.29% | 0.02 | 0.80% |
| 2026-02-11 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | 0.01 | 0.41% |
| 2026-02-10 | 1.04 | 1.05 | 1.04 | 1.04 | +0.10% | 0.01 | 0.39% |
| 2026-02-09 | 1.03 | 1.04 | 1.03 | 1.04 | +1.46% | 0.02 | 0.88% |
| 2026-02-06 | 1.02 | 1.03 | 1.02 | 1.03 | -0.48% | 0.01 | 0.53% |
| 2026-02-05 | 1.03 | 1.03 | 1.02 | 1.03 | -0.58% | 0.01 | 0.59% |
| 2026-02-04 | 1.03 | 1.04 | 1.02 | 1.04 | +0.39% | 0.02 | 0.79% |
| 2026-02-03 | 1.01 | 1.03 | 1.01 | 1.03 | +1.18% | 0.01 | 0.63% |
| 2026-02-02 | 1.05 | 1.05 | 1.02 | 1.02 | -2.58% | 0.02 | 1.06% |
| 2026-01-30 | 1.06 | 1.06 | 1.04 | 1.05 | -1.60% | 0.03 | 1.33% |
| 2026-01-29 | 1.06 | 1.07 | 1.06 | 1.06 | +0.47% | 0.04 | 1.51% |
| 2026-01-28 | 1.05 | 1.06 | 1.05 | 1.06 | +1.34% | 0.06 | 2.41% |
| 2026-01-27 | 1.04 | 1.05 | 1.04 | 1.05 | +0.29% | 0.04 | 1.44% |
| 2026-01-26 | 1.04 | 1.05 | 1.04 | 1.04 | +0.19% | 0.01 | 0.50% |
| 2026-01-23 | 1.04 | 1.05 | 1.04 | 1.04 | +0.19% | 0.02 | 0.83% |
| 2026-01-22 | 1.04 | 1.05 | 1.03 | 1.04 | +0.19% | 0.01 | 0.52% |
| 2026-01-21 | 1.03 | 1.04 | 1.03 | 1.04 | -0.19% | 0.02 | 0.62% |
| 2026-01-20 | 1.04 | 1.04 | 1.03 | 1.04 | -0.19% | 0.03 | 1.19% |
| 2026-01-19 | 1.05 | 1.05 | 1.04 | 1.04 | -0.57% | 0.08 | 3.17% |