汇添富中证国新央企股东回报ETF sh.560070
1.17
+0.34%
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 | 1.17 | 1.17 | 1.16 | 1.17 | +0.34% | 0.05 | 2.97% |
| 2026-05-21 | 1.18 | 1.19 | 1.16 | 1.17 | -1.10% | 0.05 | 3.32% |
| 2026-05-20 | 1.18 | 1.18 | 1.18 | 1.18 | -0.59% | 0.03 | 1.86% |
| 2026-05-19 | 1.17 | 1.19 | 1.17 | 1.19 | +1.54% | 0.03 | 2.23% |
| 2026-05-18 | 1.18 | 1.18 | 1.16 | 1.17 | -0.93% | 0.03 | 2.00% |
| 2026-05-15 | 1.19 | 1.19 | 1.17 | 1.18 | -1.42% | 0.05 | 3.20% |
| 2026-05-14 | 1.20 | 1.20 | 1.19 | 1.20 | -0.42% | 0.03 | 1.74% |
| 2026-05-13 | 1.20 | 1.20 | 1.19 | 1.20 | +0.67% | 0.04 | 2.80% |
| 2026-05-12 | 1.20 | 1.20 | 1.19 | 1.19 | -0.17% | 0.05 | 3.13% |
| 2026-05-11 | 1.19 | 1.20 | 1.19 | 1.20 | 0.00% | 0.05 | 3.07% |
| 2026-05-08 | 1.19 | 1.20 | 1.19 | 1.20 | +0.17% | 0.05 | 3.15% |
| 2026-05-07 | 1.20 | 1.20 | 1.19 | 1.19 | -0.50% | 0.05 | 2.94% |
| 2026-05-06 | 1.19 | 1.20 | 1.19 | 1.20 | +0.59% | 0.05 | 2.99% |
| 2026-04-30 | 1.20 | 1.20 | 1.19 | 1.19 | -0.50% | 0.03 | 2.10% |
| 2026-04-29 | 1.19 | 1.20 | 1.19 | 1.20 | +0.93% | 0.01 | 0.61% |
| 2026-04-28 | 1.18 | 1.19 | 1.18 | 1.19 | +0.76% | 0.05 | 3.43% |
| 2026-04-27 | 1.19 | 1.19 | 1.18 | 1.18 | -0.59% | 0.02 | 1.02% |
| 2026-04-24 | 1.19 | 1.19 | 1.18 | 1.19 | -0.75% | 0.03 | 1.62% |
| 2026-04-23 | 1.19 | 1.20 | 1.18 | 1.20 | +0.25% | 0.04 | 2.74% |
| 2026-04-22 | 1.20 | 1.20 | 1.19 | 1.19 | -0.33% | 0.02 | 0.96% |