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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.15 | 1.15 | 1.14 | 1.15 | -0.78% | 0.83 | 2.75% |
| 2026-04-20 | 1.16 | 1.16 | 1.15 | 1.15 | +0.09% | 0.91 | 2.97% |
| 2026-04-17 | 1.16 | 1.16 | 1.15 | 1.15 | -0.52% | 0.95 | 3.09% |
| 2026-04-16 | 1.15 | 1.17 | 1.15 | 1.16 | +0.69% | 1.05 | 3.42% |
| 2026-04-15 | 1.16 | 1.16 | 1.15 | 1.15 | -0.78% | 1.08 | 3.51% |
| 2026-04-14 | 1.16 | 1.16 | 1.15 | 1.16 | +0.52% | 1.24 | 4.03% |
| 2026-04-13 | 1.13 | 1.16 | 1.13 | 1.15 | +0.79% | 1.37 | 4.42% |
| 2026-04-10 | 1.12 | 1.17 | 1.12 | 1.15 | +3.43% | 3.30 | 10.36% |
| 2026-04-09 | 1.12 | 1.12 | 1.10 | 1.11 | -2.29% | 0.98 | 3.19% |
| 2026-04-08 | 1.11 | 1.13 | 1.11 | 1.13 | +4.14% | 1.42 | 4.58% |
| 2026-04-07 | 1.09 | 1.10 | 1.08 | 1.09 | -0.18% | 0.63 | 2.08% |
| 2026-04-03 | 1.10 | 1.11 | 1.09 | 1.09 | -0.91% | 0.95 | 3.13% |
| 2026-04-02 | 1.12 | 1.12 | 1.10 | 1.10 | -1.79% | 0.94 | 3.07% |
| 2026-04-01 | 1.12 | 1.12 | 1.11 | 1.12 | +1.36% | 1.00 | 3.22% |
| 2026-03-31 | 1.11 | 1.12 | 1.10 | 1.10 | -0.72% | 0.86 | 2.76% |
| 2026-03-30 | 1.10 | 1.11 | 1.10 | 1.11 | -0.36% | 0.89 | 2.88% |
| 2026-03-27 | 1.10 | 1.12 | 1.10 | 1.12 | +0.63% | 1.00 | 3.22% |
| 2026-03-26 | 1.13 | 1.14 | 1.11 | 1.11 | -2.29% | 1.03 | 3.31% |
| 2026-03-25 | 1.13 | 1.15 | 1.12 | 1.14 | +1.07% | 1.09 | 3.44% |
| 2026-03-24 | 1.12 | 1.13 | 1.11 | 1.12 | +0.99% | 1.59 | 5.05% |