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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.15 | 1.15 | 1.11 | 1.11 | -4.05% | 1.51 | 4.82% |
| 2026-03-20 | 1.18 | 1.18 | 1.16 | 1.16 | -1.78% | 1.12 | 3.48% |
| 2026-03-19 | 1.19 | 1.19 | 1.18 | 1.18 | -1.17% | 1.09 | 3.37% |
| 2026-03-18 | 1.20 | 1.20 | 1.19 | 1.20 | -0.25% | 1.01 | 3.10% |
| 2026-03-17 | 1.19 | 1.22 | 1.19 | 1.20 | +1.01% | 1.47 | 4.43% |
| 2026-03-16 | 1.19 | 1.19 | 1.18 | 1.19 | -0.67% | 0.91 | 2.80% |
| 2026-03-13 | 1.20 | 1.21 | 1.19 | 1.19 | -0.83% | 1.03 | 3.16% |
| 2026-03-12 | 1.20 | 1.21 | 1.20 | 1.20 | -0.08% | 0.75 | 2.30% |
| 2026-03-11 | 1.20 | 1.21 | 1.20 | 1.21 | +0.33% | 0.73 | 2.22% |
| 2026-03-10 | 1.20 | 1.21 | 1.20 | 1.20 | +0.59% | 0.74 | 2.26% |
| 2026-03-09 | 1.20 | 1.20 | 1.19 | 1.19 | -1.57% | 0.99 | 3.05% |
| 2026-03-06 | 1.20 | 1.22 | 1.20 | 1.21 | +1.00% | 0.88 | 2.67% |
| 2026-03-05 | 1.20 | 1.21 | 1.20 | 1.20 | +0.42% | 0.80 | 2.45% |
| 2026-03-04 | 1.22 | 1.22 | 1.20 | 1.20 | -2.61% | 1.27 | 3.92% |
| 2026-03-03 | 1.24 | 1.25 | 1.23 | 1.23 | -0.73% | 1.43 | 4.26% |
| 2026-03-02 | 1.24 | 1.24 | 1.23 | 1.24 | -1.28% | 1.23 | 3.66% |
| 2026-02-27 | 1.25 | 1.26 | 1.25 | 1.25 | +0.16% | 1.43 | 4.18% |
| 2026-02-26 | 1.26 | 1.26 | 1.25 | 1.25 | -1.03% | 0.96 | 2.82% |
| 2026-02-25 | 1.26 | 1.27 | 1.26 | 1.26 | +0.64% | 1.13 | 3.28% |
| 2026-02-24 | 1.27 | 1.27 | 1.26 | 1.26 | -0.24% | 0.67 | 1.96% |