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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.32 | 1.32 | 1.32 | 1.32 | +0.38% | 0.00 | 1.43% |
| 2026-04-20 | 1.31 | 1.32 | 1.31 | 1.31 | +0.23% | 0.00 | 0.91% |
| 2026-04-17 | 1.31 | 1.32 | 1.31 | 1.31 | -0.83% | 0.00 | 0.59% |
| 2026-04-16 | 1.32 | 1.32 | 1.32 | 1.32 | +0.30% | 0.00 | 1.17% |
| 2026-04-15 | 1.32 | 1.32 | 1.32 | 1.32 | +0.08% | 0.00 | 0.11% |
| 2026-04-14 | 1.31 | 1.32 | 1.31 | 1.32 | +1.00% | 0.01 | 2.15% |
| 2026-04-13 | 1.31 | 1.31 | 1.30 | 1.30 | -0.31% | 0.00 | 0.07% |
| 2026-04-10 | 1.32 | 1.32 | 1.31 | 1.31 | +0.15% | 0.00 | 0.34% |
| 2026-04-09 | 1.31 | 1.31 | 1.31 | 1.31 | -0.53% | 0.00 | 0.12% |
| 2026-04-08 | 1.31 | 1.31 | 1.31 | 1.31 | +1.86% | 0.00 | 0.01% |
| 2026-04-07 | 1.29 | 1.29 | 1.29 | 1.29 | -0.08% | 0.00 | 0.52% |
| 2026-04-03 | 1.30 | 1.30 | 1.29 | 1.29 | -0.92% | 0.00 | 0.55% |
| 2026-04-02 | 1.31 | 1.31 | 1.30 | 1.30 | -0.38% | 0.00 | 0.80% |
| 2026-04-01 | 1.31 | 1.31 | 1.31 | 1.31 | +0.93% | 0.00 | 0.08% |
| 2026-03-31 | 1.30 | 1.31 | 1.30 | 1.30 | -0.31% | 0.00 | 0.45% |
| 2026-03-30 | 1.30 | 1.30 | 1.29 | 1.30 | -0.08% | 0.00 | 0.21% |
| 2026-03-27 | 1.29 | 1.30 | 1.29 | 1.30 | +0.15% | 0.00 | 0.29% |
| 2026-03-26 | 1.31 | 1.31 | 1.30 | 1.30 | -0.84% | 0.00 | 0.57% |
| 2026-03-25 | 1.29 | 1.31 | 1.29 | 1.31 | +0.61% | 0.00 | 0.41% |
| 2026-03-24 | 1.29 | 1.30 | 1.29 | 1.30 | +1.88% | 0.00 | 0.71% |