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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.05 | 1.06 | 1.05 | 1.05 | -0.38% | 0.58 | 2.27% |
| 2026-02-12 | 1.07 | 1.07 | 1.05 | 1.06 | -1.03% | 0.88 | 3.40% |
| 2026-02-11 | 1.06 | 1.07 | 1.06 | 1.07 | -0.28% | 0.54 | 2.07% |
| 2026-02-10 | 1.07 | 1.07 | 1.07 | 1.07 | -0.56% | 0.92 | 3.49% |
| 2026-02-09 | 1.06 | 1.08 | 1.06 | 1.08 | +0.19% | 1.35 | 5.08% |
| 2026-02-06 | 1.09 | 1.10 | 1.07 | 1.07 | +0.66% | 2.85 | 10.97% |
| 2026-02-05 | 1.06 | 1.07 | 1.05 | 1.07 | +0.95% | 1.09 | 4.23% |
| 2026-02-04 | 1.04 | 1.06 | 1.04 | 1.06 | +1.44% | 0.86 | 3.39% |
| 2026-02-03 | 1.04 | 1.04 | 1.03 | 1.04 | +0.48% | 0.49 | 1.96% |
| 2026-02-02 | 1.05 | 1.05 | 1.03 | 1.04 | -1.24% | 0.70 | 2.81% |
| 2026-01-30 | 1.05 | 1.06 | 1.04 | 1.05 | -1.04% | 0.64 | 2.57% |
| 2026-01-29 | 1.05 | 1.06 | 1.04 | 1.06 | +1.34% | 0.97 | 3.88% |
| 2026-01-28 | 1.05 | 1.06 | 1.05 | 1.05 | -1.13% | 0.72 | 2.89% |
| 2026-01-27 | 1.08 | 1.08 | 1.05 | 1.06 | -1.76% | 1.03 | 4.18% |
| 2026-01-26 | 1.06 | 1.08 | 1.06 | 1.08 | +1.41% | 1.52 | 6.21% |
| 2026-01-23 | 1.06 | 1.07 | 1.06 | 1.06 | +0.28% | 0.48 | 1.99% |
| 2026-01-22 | 1.06 | 1.06 | 1.06 | 1.06 | -0.09% | 0.52 | 2.14% |
| 2026-01-21 | 1.07 | 1.07 | 1.06 | 1.06 | -0.56% | 0.43 | 1.77% |
| 2026-01-20 | 1.06 | 1.07 | 1.06 | 1.07 | +0.66% | 0.78 | 3.16% |
| 2026-01-19 | 1.06 | 1.06 | 1.05 | 1.06 | +0.28% | 0.75 | 3.04% |