汇添富中证沪港深张江自主创新50ETF sh.517850
1.40
+1.08%
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 | 1.39 | 1.42 | 1.37 | 1.40 | +1.08% | 0.02 | 3.30% |
| 2026-05-21 | 1.46 | 1.49 | 1.38 | 1.39 | -2.39% | 0.02 | 3.94% |
| 2026-05-20 | 1.36 | 1.42 | 1.36 | 1.42 | +3.12% | 0.02 | 3.46% |
| 2026-05-19 | 1.33 | 1.38 | 1.30 | 1.38 | +3.07% | 0.01 | 1.38% |
| 2026-05-18 | 1.35 | 1.36 | 1.33 | 1.34 | -0.89% | 0.01 | 1.67% |
| 2026-05-15 | 1.34 | 1.39 | 1.31 | 1.35 | 0.00% | 0.01 | 2.45% |
| 2026-05-14 | 1.39 | 1.40 | 1.34 | 1.35 | -1.96% | 0.01 | 2.29% |
| 2026-05-13 | 1.33 | 1.38 | 1.30 | 1.38 | +2.84% | 0.02 | 3.94% |
| 2026-05-12 | 1.33 | 1.35 | 1.32 | 1.34 | -0.67% | 0.02 | 3.06% |
| 2026-05-11 | 1.32 | 1.36 | 1.30 | 1.35 | +4.26% | 0.02 | 3.01% |
| 2026-05-08 | 1.31 | 1.31 | 1.28 | 1.29 | -1.53% | 0.01 | 1.14% |
| 2026-05-07 | 1.29 | 1.31 | 1.26 | 1.31 | +1.79% | 0.01 | 2.24% |
| 2026-05-06 | 1.25 | 1.32 | 1.25 | 1.29 | +3.95% | 0.03 | 4.94% |
| 2026-04-30 | 1.20 | 1.24 | 1.20 | 1.24 | +2.48% | 0.00 | 0.92% |
| 2026-04-29 | 1.22 | 1.22 | 1.18 | 1.21 | -0.58% | 0.00 | 0.60% |
| 2026-04-28 | 1.24 | 1.24 | 1.21 | 1.22 | -1.46% | 0.00 | 1.00% |
| 2026-04-27 | 1.20 | 1.24 | 1.20 | 1.23 | +3.18% | 0.02 | 4.08% |
| 2026-04-24 | 1.18 | 1.20 | 1.17 | 1.20 | +0.93% | 0.00 | 0.69% |
| 2026-04-23 | 1.21 | 1.21 | 1.18 | 1.19 | -1.50% | 0.00 | 0.44% |
| 2026-04-22 | 1.19 | 1.20 | 1.18 | 1.20 | +1.86% | 0.00 | 0.85% |