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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.11 | 1.11 | 1.08 | 1.10 | -2.14% | 0.00 | 0.68% |
| 2026-03-20 | 1.14 | 1.15 | 1.12 | 1.12 | -1.67% | 0.00 | 0.59% |
| 2026-03-19 | 1.17 | 1.17 | 1.14 | 1.14 | -2.40% | 0.00 | 0.69% |
| 2026-03-18 | 1.16 | 1.17 | 1.15 | 1.17 | +1.65% | 0.00 | 0.37% |
| 2026-03-17 | 1.17 | 1.18 | 1.15 | 1.15 | -1.37% | 0.00 | 0.48% |
| 2026-03-16 | 1.15 | 1.17 | 1.14 | 1.17 | +1.13% | 0.00 | 0.98% |
| 2026-03-13 | 1.17 | 1.17 | 1.14 | 1.15 | -1.28% | 0.00 | 0.25% |
| 2026-03-12 | 1.19 | 1.19 | 1.16 | 1.17 | -1.60% | 0.01 | 1.38% |
| 2026-03-11 | 1.21 | 1.21 | 1.19 | 1.19 | -1.41% | 0.00 | 0.92% |
| 2026-03-10 | 1.19 | 1.21 | 1.19 | 1.20 | +2.03% | 0.00 | 0.82% |
| 2026-03-09 | 1.19 | 1.19 | 1.15 | 1.18 | -1.75% | 0.01 | 1.12% |
| 2026-03-06 | 1.20 | 1.21 | 1.20 | 1.20 | +0.33% | 0.00 | 0.83% |
| 2026-03-05 | 1.19 | 1.21 | 1.19 | 1.20 | +1.35% | 0.01 | 1.54% |
| 2026-03-04 | 1.17 | 1.20 | 1.17 | 1.18 | -0.25% | 0.01 | 1.71% |
| 2026-03-03 | 1.25 | 1.25 | 1.18 | 1.18 | -4.52% | 0.01 | 2.78% |
| 2026-03-02 | 1.26 | 1.26 | 1.24 | 1.24 | -1.98% | 0.00 | 0.72% |
| 2026-02-27 | 1.27 | 1.27 | 1.25 | 1.26 | -0.71% | 0.01 | 1.48% |
| 2026-02-26 | 1.27 | 1.28 | 1.26 | 1.27 | +0.55% | 0.01 | 2.19% |
| 2026-02-25 | 1.27 | 1.27 | 1.25 | 1.27 | -0.08% | 0.02 | 4.22% |
| 2026-02-24 | 1.26 | 1.27 | 1.25 | 1.27 | +0.63% | 0.01 | 1.86% |