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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.24 | 1.24 | 1.22 | 1.24 | -0.08% | 0.11 | 5.04% |
| 2026-04-20 | 1.23 | 1.24 | 1.23 | 1.24 | +0.65% | 0.16 | 7.34% |
| 2026-04-17 | 1.22 | 1.24 | 1.21 | 1.23 | +0.99% | 0.20 | 9.45% |
| 2026-04-16 | 1.20 | 1.22 | 1.20 | 1.22 | +1.59% | 0.13 | 6.28% |
| 2026-04-15 | 1.21 | 1.21 | 1.20 | 1.20 | -0.42% | 0.18 | 8.32% |
| 2026-04-14 | 1.20 | 1.20 | 1.19 | 1.20 | +1.52% | 0.17 | 7.95% |
| 2026-04-13 | 1.18 | 1.19 | 1.17 | 1.19 | +0.34% | 0.19 | 8.41% |
| 2026-04-10 | 1.17 | 1.19 | 1.17 | 1.18 | +0.85% | 0.15 | 6.81% |
| 2026-04-09 | 1.17 | 1.18 | 1.16 | 1.17 | -0.59% | 0.18 | 7.78% |
| 2026-04-08 | 1.15 | 1.18 | 1.15 | 1.18 | +4.90% | 0.20 | 9.06% |
| 2026-04-07 | 1.11 | 1.13 | 1.11 | 1.12 | +0.63% | 0.13 | 5.78% |
| 2026-04-03 | 1.13 | 1.13 | 1.11 | 1.12 | -0.98% | 0.15 | 6.89% |
| 2026-04-02 | 1.14 | 1.15 | 1.12 | 1.13 | -1.91% | 0.18 | 8.01% |
| 2026-04-01 | 1.15 | 1.15 | 1.13 | 1.15 | +1.68% | 0.23 | 10.26% |
| 2026-03-31 | 1.14 | 1.15 | 1.13 | 1.13 | -1.57% | 0.25 | 11.31% |
| 2026-03-30 | 1.12 | 1.15 | 1.12 | 1.15 | +0.17% | 0.21 | 9.15% |
| 2026-03-27 | 1.11 | 1.15 | 1.11 | 1.15 | +1.60% | 0.18 | 7.92% |
| 2026-03-26 | 1.15 | 1.15 | 1.12 | 1.13 | -1.66% | 0.19 | 8.36% |
| 2026-03-25 | 1.13 | 1.15 | 1.12 | 1.15 | +2.05% | 0.37 | 15.60% |
| 2026-03-24 | 1.11 | 1.12 | 1.09 | 1.12 | +2.18% | 0.29 | 12.29% |