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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.27 | 1.28 | 1.26 | 1.26 | -0.87% | 0.89 | 2.60% |
| 2026-02-12 | 1.28 | 1.28 | 1.27 | 1.27 | -0.78% | 0.69 | 1.98% |
| 2026-02-11 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 0.63 | 1.80% |
| 2026-02-10 | 1.28 | 1.29 | 1.28 | 1.28 | -0.08% | 0.71 | 2.02% |
| 2026-02-09 | 1.28 | 1.28 | 1.27 | 1.28 | +0.94% | 1.00 | 2.84% |
| 2026-02-06 | 1.27 | 1.28 | 1.27 | 1.27 | -0.55% | 0.91 | 2.61% |
| 2026-02-05 | 1.27 | 1.29 | 1.27 | 1.28 | +0.24% | 2.21 | 6.15% |
| 2026-02-04 | 1.26 | 1.28 | 1.25 | 1.27 | +1.19% | 1.82 | 5.01% |
| 2026-02-03 | 1.27 | 1.27 | 1.25 | 1.26 | -0.32% | 1.38 | 3.87% |
| 2026-02-02 | 1.28 | 1.29 | 1.26 | 1.26 | -1.17% | 1.31 | 3.65% |
| 2026-01-30 | 1.29 | 1.30 | 1.27 | 1.28 | -1.46% | 1.35 | 3.71% |
| 2026-01-29 | 1.28 | 1.30 | 1.27 | 1.30 | +1.09% | 1.84 | 5.05% |
| 2026-01-28 | 1.29 | 1.29 | 1.28 | 1.28 | -0.08% | 1.16 | 3.17% |
| 2026-01-27 | 1.30 | 1.30 | 1.27 | 1.28 | -1.15% | 1.12 | 3.08% |
| 2026-01-26 | 1.29 | 1.31 | 1.28 | 1.30 | +0.93% | 1.63 | 4.35% |
| 2026-01-23 | 1.29 | 1.29 | 1.28 | 1.29 | -0.15% | 1.25 | 3.37% |
| 2026-01-22 | 1.29 | 1.30 | 1.29 | 1.29 | +0.16% | 1.15 | 3.12% |
| 2026-01-21 | 1.29 | 1.30 | 1.28 | 1.29 | -0.62% | 1.30 | 3.55% |
| 2026-01-20 | 1.29 | 1.30 | 1.29 | 1.30 | +0.47% | 1.21 | 3.27% |
| 2026-01-19 | 1.30 | 1.30 | 1.28 | 1.29 | -0.46% | 1.35 | 3.70% |