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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.00 | 1.00 | 0.99 | 1.00 | -0.40% | 0.59 | 2.34% |
| 2026-04-20 | 1.00 | 1.00 | 0.99 | 1.00 | -0.20% | 0.39 | 1.54% |
| 2026-04-17 | 1.01 | 1.01 | 1.00 | 1.00 | -1.57% | 0.46 | 1.84% |
| 2026-04-16 | 1.02 | 1.02 | 1.01 | 1.02 | -0.20% | 0.40 | 1.58% |
| 2026-04-15 | 1.00 | 1.02 | 1.00 | 1.02 | +2.00% | 0.77 | 3.01% |
| 2026-04-14 | 1.00 | 1.00 | 0.99 | 1.00 | +0.60% | 0.32 | 1.29% |
| 2026-04-13 | 1.01 | 1.01 | 0.99 | 0.99 | -1.58% | 0.63 | 2.53% |
| 2026-04-10 | 1.01 | 1.01 | 1.01 | 1.01 | +0.10% | 0.35 | 1.41% |
| 2026-04-09 | 1.02 | 1.02 | 1.00 | 1.01 | -1.37% | 0.65 | 2.58% |
| 2026-04-08 | 1.02 | 1.03 | 1.02 | 1.02 | +1.39% | 0.54 | 2.13% |
| 2026-04-07 | 1.01 | 1.02 | 1.00 | 1.01 | -0.59% | 0.67 | 2.64% |
| 2026-04-03 | 1.03 | 1.03 | 1.01 | 1.01 | -1.46% | 0.49 | 1.91% |
| 2026-04-02 | 1.02 | 1.03 | 1.02 | 1.03 | +0.29% | 0.57 | 2.18% |
| 2026-04-01 | 1.02 | 1.03 | 1.01 | 1.03 | +1.48% | 1.16 | 4.58% |
| 2026-03-31 | 1.01 | 1.02 | 1.01 | 1.01 | -0.49% | 0.51 | 2.00% |
| 2026-03-30 | 1.00 | 1.02 | 1.00 | 1.02 | +0.99% | 0.92 | 3.67% |
| 2026-03-27 | 0.99 | 1.01 | 0.99 | 1.01 | +1.61% | 0.53 | 2.12% |
| 2026-03-26 | 1.00 | 1.01 | 0.99 | 0.99 | -1.10% | 0.34 | 1.37% |
| 2026-03-25 | 1.00 | 1.00 | 0.99 | 1.00 | +0.80% | 0.43 | 1.74% |
| 2026-03-24 | 0.99 | 0.99 | 0.98 | 0.99 | +1.43% | 0.46 | 1.87% |