汇添富中证1000ETF sh.560110
1.29
+1.66%
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 | 1.26 | 1.29 | 1.26 | 1.29 | +1.66% | 0.35 | 17.10% |
| 2026-05-21 | 1.31 | 1.32 | 1.26 | 1.27 | -3.36% | 0.29 | 15.26% |
| 2026-05-20 | 1.30 | 1.31 | 1.29 | 1.31 | +0.31% | 0.24 | 12.01% |
| 2026-05-19 | 1.29 | 1.31 | 1.28 | 1.31 | +0.77% | 0.24 | 11.90% |
| 2026-05-18 | 1.29 | 1.30 | 1.28 | 1.30 | +0.46% | 0.23 | 11.66% |
| 2026-05-15 | 1.30 | 1.31 | 1.28 | 1.29 | -1.00% | 0.22 | 11.01% |
| 2026-05-14 | 1.34 | 1.34 | 1.30 | 1.30 | -1.95% | 0.12 | 5.94% |
| 2026-05-13 | 1.31 | 1.33 | 1.30 | 1.33 | +1.29% | 0.12 | 6.37% |
| 2026-05-12 | 1.32 | 1.32 | 1.30 | 1.31 | -0.15% | 0.19 | 9.61% |
| 2026-05-11 | 1.30 | 1.32 | 1.30 | 1.31 | +1.54% | 0.33 | 15.38% |
| 2026-05-08 | 1.28 | 1.30 | 1.28 | 1.29 | +0.15% | 0.18 | 8.14% |
| 2026-05-07 | 1.27 | 1.29 | 1.27 | 1.29 | +1.73% | 0.15 | 6.91% |
| 2026-05-06 | 1.24 | 1.28 | 1.24 | 1.27 | +2.25% | 0.17 | 8.04% |
| 2026-04-30 | 1.23 | 1.25 | 1.23 | 1.24 | +0.48% | 0.14 | 6.33% |
| 2026-04-29 | 1.21 | 1.24 | 1.21 | 1.24 | +1.31% | 0.06 | 3.01% |
| 2026-04-28 | 1.24 | 1.24 | 1.21 | 1.22 | -1.13% | 0.10 | 4.55% |
| 2026-04-27 | 1.22 | 1.24 | 1.22 | 1.24 | +0.41% | 0.12 | 5.47% |
| 2026-04-24 | 1.23 | 1.24 | 1.22 | 1.23 | -0.81% | 0.12 | 5.60% |
| 2026-04-23 | 1.25 | 1.26 | 1.23 | 1.24 | -1.12% | 0.16 | 7.38% |
| 2026-04-22 | 1.24 | 1.25 | 1.21 | 1.25 | +1.46% | 0.11 | 5.32% |