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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.32 | 1.32 | 1.28 | 1.28 | -3.47% | 0.01 | 1.89% |
| 2026-03-20 | 1.34 | 1.34 | 1.32 | 1.32 | -0.38% | 0.00 | 1.08% |
| 2026-03-19 | 1.35 | 1.35 | 1.33 | 1.33 | -1.85% | 0.00 | 0.96% |
| 2026-03-18 | 1.35 | 1.35 | 1.34 | 1.35 | -0.22% | 0.00 | 0.49% |
| 2026-03-17 | 1.36 | 1.37 | 1.35 | 1.36 | +0.22% | 0.00 | 0.22% |
| 2026-03-16 | 1.37 | 1.38 | 1.35 | 1.35 | -1.17% | 0.00 | 1.11% |
| 2026-03-13 | 1.35 | 1.38 | 1.35 | 1.37 | -0.44% | 0.01 | 2.40% |
| 2026-03-12 | 1.37 | 1.38 | 1.37 | 1.38 | +0.51% | 0.00 | 1.20% |
| 2026-03-11 | 1.35 | 1.37 | 1.35 | 1.37 | +1.11% | 0.00 | 0.58% |
| 2026-03-10 | 1.35 | 1.36 | 1.35 | 1.35 | +0.22% | 0.00 | 0.47% |
| 2026-03-09 | 1.36 | 1.36 | 1.35 | 1.35 | -1.24% | 0.00 | 1.39% |
| 2026-03-06 | 1.35 | 1.37 | 1.35 | 1.37 | +0.74% | 0.00 | 1.13% |
| 2026-03-05 | 1.35 | 1.37 | 1.35 | 1.36 | +0.82% | 0.01 | 1.70% |
| 2026-03-04 | 1.36 | 1.36 | 1.34 | 1.35 | -1.54% | 0.00 | 0.40% |
| 2026-03-03 | 1.37 | 1.38 | 1.36 | 1.37 | 0.00% | 0.01 | 1.53% |
| 2026-03-02 | 1.36 | 1.37 | 1.35 | 1.37 | +0.44% | 0.01 | 1.58% |
| 2026-02-27 | 1.35 | 1.36 | 1.35 | 1.36 | +0.89% | 0.00 | 0.18% |
| 2026-02-26 | 1.36 | 1.36 | 1.35 | 1.35 | -0.81% | 0.00 | 0.33% |
| 2026-02-25 | 1.35 | 1.37 | 1.35 | 1.36 | +0.67% | 0.01 | 2.60% |
| 2026-02-24 | 1.34 | 1.35 | 1.34 | 1.35 | +0.97% | 0.00 | 0.19% |