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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.18 | 1.20 | 1.18 | 1.20 | +0.84% | 0.04 | 2.42% |
| 2026-04-20 | 1.19 | 1.20 | 1.18 | 1.19 | -0.17% | 0.03 | 1.69% |
| 2026-04-17 | 1.19 | 1.19 | 1.18 | 1.19 | -0.34% | 0.02 | 1.47% |
| 2026-04-16 | 1.19 | 1.19 | 1.19 | 1.19 | +0.25% | 0.03 | 1.85% |
| 2026-04-15 | 1.19 | 1.19 | 1.19 | 1.19 | -0.08% | 0.04 | 2.20% |
| 2026-04-14 | 1.19 | 1.19 | 1.18 | 1.19 | -0.25% | 0.03 | 2.08% |
| 2026-04-13 | 1.19 | 1.19 | 1.18 | 1.19 | +0.08% | 0.03 | 1.98% |
| 2026-04-10 | 1.20 | 1.20 | 1.19 | 1.19 | -0.25% | 0.04 | 2.79% |
| 2026-04-09 | 1.20 | 1.20 | 1.19 | 1.20 | -0.17% | 0.03 | 1.64% |
| 2026-04-08 | 1.19 | 1.20 | 1.19 | 1.20 | +0.42% | 0.03 | 1.87% |
| 2026-04-07 | 1.18 | 1.19 | 1.18 | 1.19 | +0.85% | 0.02 | 1.47% |
| 2026-04-03 | 1.20 | 1.20 | 1.18 | 1.18 | -1.09% | 0.02 | 1.32% |
| 2026-04-02 | 1.19 | 1.20 | 1.19 | 1.20 | +0.34% | 0.02 | 1.44% |
| 2026-04-01 | 1.18 | 1.20 | 1.18 | 1.19 | +0.76% | 0.03 | 2.01% |
| 2026-03-31 | 1.20 | 1.20 | 1.18 | 1.18 | -1.42% | 0.02 | 1.41% |
| 2026-03-30 | 1.19 | 1.20 | 1.19 | 1.20 | +0.25% | 0.03 | 2.16% |
| 2026-03-27 | 1.19 | 1.20 | 1.19 | 1.20 | 0.00% | 0.01 | 0.84% |
| 2026-03-26 | 1.20 | 1.20 | 1.19 | 1.20 | -0.17% | 0.02 | 1.39% |
| 2026-03-25 | 1.19 | 1.20 | 1.18 | 1.20 | +0.34% | 0.02 | 1.06% |
| 2026-03-24 | 1.17 | 1.20 | 1.17 | 1.19 | +2.23% | 0.04 | 2.20% |