汇添富中证全指证券公司ETF sh.560090
1.11
-1.77%
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 | 1.13 | 1.14 | 1.11 | 1.11 | -1.77% | 1.52 | 5.39% |
| 2026-05-21 | 1.13 | 1.17 | 1.13 | 1.13 | +0.53% | 3.57 | 11.78% |
| 2026-05-20 | 1.13 | 1.14 | 1.12 | 1.13 | -0.70% | 0.97 | 3.27% |
| 2026-05-19 | 1.12 | 1.14 | 1.12 | 1.14 | +0.98% | 1.04 | 3.53% |
| 2026-05-18 | 1.12 | 1.13 | 1.12 | 1.12 | -0.27% | 0.99 | 3.36% |
| 2026-05-15 | 1.15 | 1.15 | 1.12 | 1.13 | -2.00% | 1.25 | 4.24% |
| 2026-05-14 | 1.18 | 1.18 | 1.15 | 1.15 | -2.04% | 1.37 | 4.50% |
| 2026-05-13 | 1.18 | 1.18 | 1.16 | 1.17 | -0.68% | 1.45 | 4.76% |
| 2026-05-12 | 1.18 | 1.19 | 1.17 | 1.18 | +0.25% | 1.50 | 4.84% |
| 2026-05-11 | 1.16 | 1.18 | 1.15 | 1.18 | +1.73% | 2.63 | 8.33% |
| 2026-05-08 | 1.16 | 1.17 | 1.16 | 1.16 | -0.77% | 0.96 | 3.08% |
| 2026-05-07 | 1.18 | 1.18 | 1.16 | 1.17 | -0.34% | 1.31 | 4.22% |
| 2026-05-06 | 1.16 | 1.18 | 1.16 | 1.17 | +1.30% | 1.40 | 4.49% |
| 2026-04-30 | 1.16 | 1.17 | 1.15 | 1.16 | +0.26% | 1.38 | 4.45% |
| 2026-04-29 | 1.15 | 1.16 | 1.14 | 1.15 | +0.35% | 1.15 | 3.78% |
| 2026-04-28 | 1.14 | 1.16 | 1.14 | 1.15 | +1.23% | 1.40 | 4.59% |
| 2026-04-27 | 1.14 | 1.15 | 1.13 | 1.14 | +0.18% | 0.92 | 3.04% |
| 2026-04-24 | 1.14 | 1.14 | 1.13 | 1.13 | -0.79% | 0.94 | 3.14% |
| 2026-04-23 | 1.16 | 1.16 | 1.14 | 1.14 | -1.04% | 1.09 | 3.56% |
| 2026-04-22 | 1.14 | 1.16 | 1.14 | 1.16 | +0.87% | 1.26 | 4.11% |