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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.19 | 1.19 | 1.17 | 1.18 | -0.84% | 0.00 | 0.99% |
| 2026-04-20 | 1.17 | 1.19 | 1.16 | 1.19 | +1.79% | 0.01 | 2.26% |
| 2026-04-17 | 1.16 | 1.17 | 1.16 | 1.17 | -0.76% | 0.00 | 0.07% |
| 2026-04-16 | 1.16 | 1.18 | 1.14 | 1.18 | +1.11% | 0.01 | 1.11% |
| 2026-04-15 | 1.17 | 1.18 | 1.16 | 1.17 | -0.43% | 0.00 | 0.94% |
| 2026-04-14 | 1.17 | 1.17 | 1.16 | 1.17 | +1.74% | 0.00 | 0.54% |
| 2026-04-13 | 1.15 | 1.16 | 1.14 | 1.15 | -0.43% | 0.00 | 0.11% |
| 2026-04-10 | 1.16 | 1.17 | 1.16 | 1.16 | +1.05% | 0.00 | 0.87% |
| 2026-04-09 | 1.14 | 1.15 | 1.13 | 1.14 | -0.26% | 0.00 | 0.51% |
| 2026-04-08 | 1.15 | 1.15 | 1.10 | 1.15 | +4.75% | 0.01 | 2.09% |
| 2026-04-07 | 1.10 | 1.18 | 1.09 | 1.09 | +0.64% | 0.01 | 3.23% |
| 2026-04-03 | 1.09 | 1.09 | 1.08 | 1.09 | -0.09% | 0.00 | 0.36% |
| 2026-04-02 | 1.11 | 1.11 | 1.09 | 1.09 | -2.07% | 0.00 | 0.24% |
| 2026-04-01 | 1.10 | 1.11 | 1.10 | 1.11 | +3.15% | 0.00 | 0.33% |
| 2026-03-31 | 1.10 | 1.10 | 1.08 | 1.08 | -2.18% | 0.00 | 0.25% |
| 2026-03-30 | 1.09 | 1.10 | 1.07 | 1.10 | -0.18% | 0.00 | 0.38% |
| 2026-03-27 | 1.07 | 1.11 | 1.07 | 1.10 | +0.91% | 0.00 | 0.26% |
| 2026-03-26 | 1.11 | 1.11 | 1.09 | 1.09 | -2.15% | 0.00 | 0.53% |
| 2026-03-25 | 1.10 | 1.12 | 1.10 | 1.12 | +2.01% | 0.00 | 0.56% |
| 2026-03-24 | 1.10 | 1.10 | 1.07 | 1.10 | -0.18% | 0.00 | 0.74% |