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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.02 | 1.02 | 0.97 | 0.98 | -4.48% | 1.11 | 4.57% |
| 2026-03-20 | 1.02 | 1.04 | 1.02 | 1.03 | +0.10% | 0.58 | 2.31% |
| 2026-03-19 | 1.03 | 1.04 | 1.02 | 1.02 | -1.16% | 0.48 | 1.90% |
| 2026-03-18 | 1.04 | 1.04 | 1.03 | 1.04 | -0.29% | 0.41 | 1.63% |
| 2026-03-17 | 1.04 | 1.05 | 1.04 | 1.04 | +0.10% | 0.56 | 2.21% |
| 2026-03-16 | 1.03 | 1.04 | 1.03 | 1.04 | +0.68% | 0.52 | 2.04% |
| 2026-03-13 | 1.03 | 1.04 | 1.03 | 1.03 | -0.19% | 0.44 | 1.74% |
| 2026-03-12 | 1.04 | 1.04 | 1.03 | 1.03 | -0.39% | 0.32 | 1.26% |
| 2026-03-11 | 1.04 | 1.04 | 1.03 | 1.04 | -0.10% | 0.35 | 1.40% |
| 2026-03-10 | 1.03 | 1.04 | 1.03 | 1.04 | +0.97% | 0.38 | 1.50% |
| 2026-03-09 | 1.03 | 1.03 | 1.02 | 1.03 | -0.48% | 0.49 | 1.93% |
| 2026-03-06 | 1.02 | 1.04 | 1.02 | 1.03 | +1.27% | 0.48 | 1.89% |
| 2026-03-05 | 1.02 | 1.03 | 1.02 | 1.02 | +0.20% | 0.45 | 1.79% |
| 2026-03-04 | 1.03 | 1.03 | 1.01 | 1.02 | -1.16% | 0.62 | 2.47% |
| 2026-03-03 | 1.04 | 1.05 | 1.03 | 1.03 | -1.06% | 0.66 | 2.59% |
| 2026-03-02 | 1.05 | 1.05 | 1.03 | 1.04 | -1.04% | 0.77 | 3.04% |
| 2026-02-27 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.35 | 1.38% |
| 2026-02-26 | 1.06 | 1.06 | 1.05 | 1.05 | -0.75% | 0.52 | 2.02% |
| 2026-02-25 | 1.06 | 1.06 | 1.05 | 1.06 | +0.28% | 0.46 | 1.78% |
| 2026-02-24 | 1.05 | 1.06 | 1.05 | 1.06 | +0.57% | 0.47 | 1.86% |