汇添富中证800价值ETF sh.560030
1.27
+0.32%
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 | 1.27 | 1.27 | 1.27 | 1.27 | +0.32% | 0.00 | 0.38% |
| 2026-05-21 | 1.29 | 1.29 | 1.27 | 1.27 | -0.86% | 0.00 | 1.09% |
| 2026-05-20 | 1.28 | 1.28 | 1.28 | 1.28 | -0.85% | 0.00 | 0.53% |
| 2026-05-19 | 1.28 | 1.29 | 1.28 | 1.29 | +0.62% | 0.00 | 0.39% |
| 2026-05-18 | 1.29 | 1.29 | 1.28 | 1.28 | -1.31% | 0.01 | 2.20% |
| 2026-05-15 | 1.30 | 1.31 | 1.30 | 1.30 | -0.91% | 0.01 | 2.89% |
| 2026-05-14 | 1.31 | 1.31 | 1.31 | 1.31 | -0.91% | 0.00 | 0.04% |
| 2026-05-13 | 1.32 | 1.32 | 1.32 | 1.32 | +0.15% | 0.00 | 0.24% |
| 2026-05-12 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | 0.00 | 0.06% |
| 2026-05-11 | 1.31 | 1.32 | 1.31 | 1.32 | +0.53% | 0.00 | 0.20% |
| 2026-05-08 | 1.31 | 1.32 | 1.31 | 1.32 | -0.38% | 0.00 | 0.01% |
| 2026-05-07 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | 0.00 | 0.14% |
| 2026-05-06 | 1.32 | 1.33 | 1.32 | 1.33 | +0.45% | 0.00 | 0.14% |
| 2026-04-30 | 1.33 | 1.33 | 1.32 | 1.32 | -0.60% | 0.01 | 1.90% |
| 2026-04-29 | 1.31 | 1.33 | 1.31 | 1.33 | +1.14% | 0.00 | 0.11% |
| 2026-04-28 | 1.31 | 1.32 | 1.30 | 1.31 | +0.54% | 0.00 | 0.79% |
| 2026-04-27 | 1.31 | 1.31 | 1.31 | 1.31 | -0.53% | 0.00 | 0.04% |
| 2026-04-24 | 1.31 | 1.31 | 1.31 | 1.31 | -0.08% | 0.00 | 0.95% |
| 2026-04-23 | 1.32 | 1.32 | 1.31 | 1.31 | -0.15% | 0.00 | 0.75% |
| 2026-04-22 | 1.32 | 1.32 | 1.32 | 1.32 | -0.23% | 0.00 | 0.64% |