汇添富中证中药ETF sh.560080
0.94
-0.63%
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 | 0.95 | 0.95 | 0.94 | 0.94 | -0.63% | 0.36 | 1.47% |
| 2026-05-21 | 0.96 | 0.97 | 0.95 | 0.95 | -1.04% | 0.50 | 2.01% |
| 2026-05-20 | 0.96 | 0.97 | 0.95 | 0.96 | -0.62% | 0.35 | 1.41% |
| 2026-05-19 | 0.96 | 0.97 | 0.96 | 0.97 | +0.52% | 0.49 | 1.97% |
| 2026-05-18 | 0.97 | 0.97 | 0.96 | 0.96 | -1.23% | 0.63 | 2.54% |
| 2026-05-15 | 0.98 | 0.99 | 0.97 | 0.97 | -1.42% | 0.56 | 2.23% |
| 2026-05-14 | 0.99 | 0.99 | 0.98 | 0.99 | -0.70% | 0.46 | 1.81% |
| 2026-05-13 | 1.00 | 1.00 | 0.99 | 0.99 | -0.40% | 0.37 | 1.43% |
| 2026-05-12 | 1.01 | 1.01 | 0.99 | 1.00 | -0.99% | 0.52 | 1.98% |
| 2026-05-11 | 1.00 | 1.01 | 1.00 | 1.01 | +0.60% | 0.56 | 2.15% |
| 2026-05-08 | 1.00 | 1.00 | 1.00 | 1.00 | +0.60% | 0.66 | 2.50% |
| 2026-05-07 | 0.99 | 1.00 | 0.99 | 1.00 | +0.20% | 0.36 | 1.38% |
| 2026-05-06 | 1.00 | 1.00 | 0.99 | 0.99 | -0.40% | 0.37 | 1.44% |
| 2026-04-30 | 0.99 | 1.00 | 0.99 | 1.00 | +0.30% | 0.54 | 2.06% |
| 2026-04-29 | 0.99 | 1.00 | 0.99 | 0.99 | +0.40% | 0.37 | 1.43% |
| 2026-04-28 | 0.99 | 1.00 | 0.99 | 0.99 | +0.51% | 0.50 | 1.94% |
| 2026-04-27 | 0.99 | 0.99 | 0.98 | 0.99 | -0.60% | 0.33 | 1.28% |
| 2026-04-24 | 0.99 | 0.99 | 0.98 | 0.99 | -0.10% | 0.37 | 1.45% |
| 2026-04-23 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.45 | 1.74% |
| 2026-04-22 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | 0.65 | 2.56% |