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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.20 | 1.20 | 1.16 | 1.17 | -2.83% | 0.07 | 4.23% |
| 2026-03-20 | 1.21 | 1.22 | 1.20 | 1.20 | -1.39% | 0.04 | 2.34% |
| 2026-03-19 | 1.22 | 1.23 | 1.21 | 1.22 | -0.41% | 0.05 | 2.85% |
| 2026-03-18 | 1.22 | 1.23 | 1.21 | 1.22 | -0.16% | 0.02 | 1.49% |
| 2026-03-17 | 1.23 | 1.24 | 1.22 | 1.23 | -0.73% | 0.04 | 2.23% |
| 2026-03-16 | 1.25 | 1.25 | 1.23 | 1.24 | -1.20% | 0.04 | 2.48% |
| 2026-03-13 | 1.27 | 1.27 | 1.25 | 1.25 | -1.11% | 0.04 | 2.33% |
| 2026-03-12 | 1.25 | 1.26 | 1.25 | 1.26 | +1.04% | 0.06 | 3.49% |
| 2026-03-11 | 1.25 | 1.25 | 1.23 | 1.25 | +1.30% | 0.05 | 2.89% |
| 2026-03-10 | 1.24 | 1.24 | 1.23 | 1.24 | -0.96% | 0.03 | 1.79% |
| 2026-03-09 | 1.25 | 1.27 | 1.25 | 1.25 | -0.08% | 0.07 | 3.99% |
| 2026-03-06 | 1.24 | 1.25 | 1.23 | 1.25 | +0.24% | 0.04 | 2.48% |
| 2026-03-05 | 1.25 | 1.25 | 1.23 | 1.25 | -0.64% | 0.05 | 3.17% |
| 2026-03-04 | 1.27 | 1.28 | 1.22 | 1.25 | -1.73% | 0.06 | 3.73% |
| 2026-03-03 | 1.26 | 1.29 | 1.25 | 1.27 | +0.71% | 0.14 | 8.12% |
| 2026-03-02 | 1.22 | 1.27 | 1.22 | 1.27 | +4.28% | 0.08 | 4.75% |
| 2026-02-27 | 1.19 | 1.22 | 1.19 | 1.21 | +1.34% | 0.06 | 3.71% |
| 2026-02-26 | 1.19 | 1.20 | 1.19 | 1.20 | +0.17% | 0.04 | 2.17% |
| 2026-02-25 | 1.20 | 1.21 | 1.19 | 1.20 | +0.25% | 0.05 | 2.74% |
| 2026-02-24 | 1.16 | 1.20 | 1.16 | 1.19 | +3.11% | 0.04 | 2.42% |