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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.36 | 1.36 | 1.33 | 1.34 | -1.62% | 0.00 | 0.79% |
| 2026-02-12 | 1.36 | 1.36 | 1.36 | 1.36 | -0.15% | 0.00 | 0.53% |
| 2026-02-11 | 1.36 | 1.37 | 1.36 | 1.36 | +0.29% | 0.00 | 0.38% |
| 2026-02-10 | 1.36 | 1.36 | 1.36 | 1.36 | +0.07% | 0.00 | 0.56% |
| 2026-02-09 | 1.35 | 1.36 | 1.35 | 1.36 | +0.82% | 0.00 | 0.51% |
| 2026-02-06 | 1.35 | 1.35 | 1.34 | 1.35 | -0.52% | 0.00 | 0.55% |
| 2026-02-05 | 1.35 | 1.35 | 1.32 | 1.35 | +0.07% | 0.01 | 2.14% |
| 2026-02-04 | 1.32 | 1.35 | 1.32 | 1.35 | +1.58% | 0.00 | 0.90% |
| 2026-02-03 | 1.34 | 1.38 | 1.32 | 1.33 | +1.06% | 0.00 | 1.28% |
| 2026-02-02 | 1.35 | 1.35 | 1.32 | 1.32 | -2.59% | 0.02 | 4.44% |
| 2026-01-30 | 1.37 | 1.37 | 1.34 | 1.35 | -1.60% | 0.00 | 0.63% |
| 2026-01-29 | 1.35 | 1.38 | 1.35 | 1.38 | +1.48% | 0.00 | 0.67% |
| 2026-01-28 | 1.35 | 1.36 | 1.34 | 1.35 | +0.37% | 0.00 | 1.38% |
| 2026-01-27 | 1.35 | 1.35 | 1.34 | 1.35 | -0.07% | 0.01 | 1.79% |
| 2026-01-26 | 1.34 | 1.37 | 1.34 | 1.35 | +1.12% | 0.00 | 0.18% |
| 2026-01-23 | 1.34 | 1.35 | 1.33 | 1.34 | -0.30% | 0.00 | 1.35% |
| 2026-01-22 | 1.35 | 1.35 | 1.34 | 1.34 | -0.15% | 0.00 | 0.91% |
| 2026-01-21 | 1.35 | 1.35 | 1.34 | 1.34 | -0.96% | 0.00 | 0.98% |
| 2026-01-20 | 1.34 | 1.38 | 1.34 | 1.35 | +1.04% | 0.00 | 1.11% |
| 2026-01-19 | 1.35 | 1.35 | 1.33 | 1.34 | -0.15% | 0.01 | 1.83% |