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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.14 | 1.14 | 1.09 | 1.10 | -4.60% | 0.35 | 16.12% |
| 2026-03-20 | 1.17 | 1.18 | 1.15 | 1.15 | -1.45% | 0.29 | 13.08% |
| 2026-03-19 | 1.19 | 1.20 | 1.16 | 1.17 | -2.42% | 0.31 | 14.10% |
| 2026-03-18 | 1.19 | 1.20 | 1.18 | 1.20 | +0.67% | 0.41 | 21.18% |
| 2026-03-17 | 1.21 | 1.22 | 1.19 | 1.19 | -1.73% | 0.15 | 7.41% |
| 2026-03-16 | 1.22 | 1.22 | 1.20 | 1.21 | -0.25% | 0.17 | 8.69% |
| 2026-03-13 | 1.23 | 1.24 | 1.21 | 1.22 | -1.14% | 0.14 | 7.08% |
| 2026-03-12 | 1.23 | 1.24 | 1.22 | 1.23 | -0.41% | 0.28 | 12.79% |
| 2026-03-11 | 1.23 | 1.24 | 1.23 | 1.23 | +0.24% | 0.18 | 8.08% |
| 2026-03-10 | 1.22 | 1.23 | 1.22 | 1.23 | +1.32% | 0.23 | 9.71% |
| 2026-03-09 | 1.20 | 1.22 | 1.17 | 1.22 | -0.41% | 0.29 | 13.17% |
| 2026-03-06 | 1.21 | 1.22 | 1.20 | 1.22 | +1.08% | 0.16 | 7.05% |
| 2026-03-05 | 1.22 | 1.23 | 1.20 | 1.21 | +0.50% | 0.15 | 6.61% |
| 2026-03-04 | 1.20 | 1.22 | 1.11 | 1.20 | -0.74% | 0.16 | 7.34% |
| 2026-03-03 | 1.25 | 1.26 | 1.21 | 1.21 | -3.43% | 0.51 | 22.39% |
| 2026-03-02 | 1.26 | 1.26 | 1.24 | 1.25 | -1.03% | 0.28 | 11.50% |
| 2026-02-27 | 1.24 | 1.27 | 1.24 | 1.27 | +0.88% | 0.18 | 7.29% |
| 2026-02-26 | 1.25 | 1.25 | 1.24 | 1.25 | +0.72% | 0.17 | 7.04% |
| 2026-02-25 | 1.23 | 1.25 | 1.23 | 1.25 | +1.47% | 0.23 | 9.89% |
| 2026-02-24 | 1.22 | 1.24 | 1.22 | 1.23 | +1.32% | 0.17 | 7.16% |