汇添富中证AAA科创债ETF sh.551520
101.40
+0.04%
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 | 100.48 | 100.50 | 100.41 | 100.43 | +0.00% | 10.31 | 5.68% |
| 2026-02-12 | 100.36 | 100.45 | 100.36 | 100.42 | +0.02% | 35.05 | 19.32% |
| 2026-02-11 | 100.27 | 100.40 | 100.27 | 100.40 | +0.11% | 32.80 | 18.10% |
| 2026-02-10 | 100.28 | 100.33 | 100.27 | 100.29 | +0.01% | 51.92 | 28.67% |
| 2026-02-09 | 100.27 | 100.31 | 100.27 | 100.28 | +0.01% | 64.23 | 35.46% |
| 2026-02-06 | 100.26 | 100.32 | 100.23 | 100.27 | +0.03% | 97.64 | 53.92% |
| 2026-02-05 | 100.23 | 100.26 | 100.20 | 100.24 | +0.02% | 46.33 | 25.59% |
| 2026-02-04 | 100.24 | 100.24 | 100.21 | 100.22 | -0.02% | 61.60 | 34.03% |
| 2026-02-03 | 100.34 | 100.34 | 100.22 | 100.23 | -0.00% | 50.38 | 26.36% |
| 2026-02-02 | 100.24 | 100.27 | 100.23 | 100.24 | +0.00% | 70.50 | 36.90% |
| 2026-01-30 | 100.22 | 100.25 | 100.22 | 100.23 | +0.02% | 52.88 | 27.68% |
| 2026-01-29 | 100.17 | 100.25 | 100.16 | 100.21 | +0.04% | 88.61 | 46.39% |
| 2026-01-28 | 100.15 | 100.19 | 100.14 | 100.17 | -0.01% | 90.92 | 47.62% |
| 2026-01-27 | 100.15 | 100.19 | 100.15 | 100.18 | +0.02% | 0.73 | 0.38% |
| 2026-01-26 | 100.14 | 100.16 | 100.12 | 100.16 | +0.02% | 0.90 | 0.47% |
| 2026-01-23 | 100.09 | 100.15 | 100.08 | 100.14 | +0.05% | 80.84 | 42.36% |
| 2026-01-22 | 100.06 | 100.10 | 100.04 | 100.08 | +0.01% | 49.71 | 26.06% |
| 2026-01-21 | 100.03 | 100.08 | 100.01 | 100.07 | +0.04% | 30.11 | 15.79% |
| 2026-01-20 | 100.01 | 100.05 | 100.01 | 100.03 | +0.01% | 63.38 | 33.24% |
| 2026-01-19 | 100.08 | 100.08 | 100.01 | 100.02 | -0.08% | 114.36 | 59.97% |