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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.19 | 1.19 | 1.15 | 1.16 | -2.03% | 0.03 | 1.77% |
| 2026-02-12 | 1.18 | 1.19 | 1.18 | 1.18 | +0.51% | 0.04 | 2.45% |
| 2026-02-11 | 1.17 | 1.18 | 1.17 | 1.18 | +1.03% | 0.04 | 2.30% |
| 2026-02-10 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00% | 0.02 | 1.23% |
| 2026-02-09 | 1.17 | 1.17 | 1.16 | 1.16 | +0.26% | 0.03 | 1.72% |
| 2026-02-06 | 1.15 | 1.16 | 1.15 | 1.16 | +0.09% | 0.03 | 1.94% |
| 2026-02-05 | 1.17 | 1.17 | 1.15 | 1.16 | -0.86% | 0.03 | 1.81% |
| 2026-02-04 | 1.14 | 1.17 | 1.14 | 1.17 | +1.92% | 0.02 | 1.20% |
| 2026-02-03 | 1.13 | 1.15 | 1.13 | 1.15 | +1.15% | 0.08 | 5.07% |
| 2026-02-02 | 1.17 | 1.19 | 1.13 | 1.13 | -3.98% | 0.09 | 5.59% |
| 2026-01-30 | 1.19 | 1.19 | 1.17 | 1.18 | -0.34% | 0.05 | 3.06% |
| 2026-01-29 | 1.19 | 1.19 | 1.17 | 1.19 | +0.59% | 0.04 | 2.36% |
| 2026-01-28 | 1.15 | 1.18 | 1.15 | 1.18 | +2.08% | 0.04 | 2.47% |
| 2026-01-27 | 1.16 | 1.17 | 1.15 | 1.15 | -0.60% | 0.02 | 1.23% |
| 2026-01-26 | 1.14 | 1.16 | 1.14 | 1.16 | +1.49% | 0.01 | 0.82% |
| 2026-01-23 | 1.15 | 1.15 | 1.14 | 1.14 | -0.35% | 0.05 | 3.43% |
| 2026-01-22 | 1.14 | 1.15 | 1.14 | 1.15 | +0.88% | 0.05 | 3.45% |
| 2026-01-21 | 1.14 | 1.14 | 1.13 | 1.14 | 0.00% | 0.06 | 3.85% |
| 2026-01-20 | 1.13 | 1.14 | 1.12 | 1.14 | +0.98% | 0.04 | 2.65% |
| 2026-01-19 | 1.12 | 1.13 | 1.11 | 1.13 | +0.71% | 0.03 | 2.17% |