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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.27 | 1.25 | 1.26 | -0.87% | 0.01 | 1.09% |
| 2026-02-12 | 1.25 | 1.27 | 1.25 | 1.27 | +2.17% | 0.01 | 1.48% |
| 2026-02-11 | 1.25 | 1.25 | 1.24 | 1.24 | -0.72% | 0.00 | 0.29% |
| 2026-02-10 | 1.23 | 1.25 | 1.23 | 1.25 | +1.29% | 0.01 | 1.43% |
| 2026-02-09 | 1.21 | 1.24 | 1.21 | 1.24 | +2.91% | 0.01 | 1.72% |
| 2026-02-06 | 1.21 | 1.22 | 1.19 | 1.20 | -1.15% | 0.01 | 0.95% |
| 2026-02-05 | 1.20 | 1.22 | 1.20 | 1.22 | -1.06% | 0.01 | 1.86% |
| 2026-02-04 | 1.24 | 1.24 | 1.21 | 1.23 | -1.05% | 0.00 | 0.82% |
| 2026-02-03 | 1.22 | 1.25 | 1.22 | 1.24 | +2.14% | 0.03 | 5.50% |
| 2026-02-02 | 1.25 | 1.26 | 1.22 | 1.22 | -3.87% | 0.02 | 4.12% |
| 2026-01-30 | 1.23 | 1.27 | 1.22 | 1.26 | +1.20% | 0.03 | 5.08% |
| 2026-01-29 | 1.28 | 1.30 | 1.24 | 1.25 | -3.47% | 0.01 | 2.12% |
| 2026-01-28 | 1.28 | 1.30 | 1.28 | 1.29 | +0.70% | 0.02 | 3.71% |
| 2026-01-27 | 1.26 | 1.29 | 1.25 | 1.29 | +1.74% | 0.02 | 3.04% |
| 2026-01-26 | 1.27 | 1.29 | 1.26 | 1.26 | -0.71% | 0.01 | 2.13% |
| 2026-01-23 | 1.27 | 1.28 | 1.26 | 1.27 | +0.24% | 0.02 | 3.94% |
| 2026-01-22 | 1.27 | 1.30 | 1.26 | 1.27 | -0.63% | 0.02 | 2.89% |
| 2026-01-21 | 1.24 | 1.28 | 1.24 | 1.28 | +2.57% | 0.03 | 5.46% |
| 2026-01-20 | 1.25 | 1.26 | 1.24 | 1.25 | -1.03% | 0.02 | 2.55% |
| 2026-01-19 | 1.27 | 1.29 | 1.25 | 1.26 | -1.02% | 0.05 | 7.36% |