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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.23 | 1.23 | 1.21 | 1.21 | -1.86% | 0.26 | 11.16% |
| 2026-02-12 | 1.22 | 1.24 | 1.22 | 1.24 | +1.15% | 0.16 | 6.76% |
| 2026-02-11 | 1.22 | 1.23 | 1.22 | 1.22 | +0.16% | 0.14 | 5.87% |
| 2026-02-10 | 1.22 | 1.22 | 1.21 | 1.22 | -0.16% | 0.12 | 5.35% |
| 2026-02-09 | 1.20 | 1.22 | 1.20 | 1.22 | +2.60% | 0.24 | 10.49% |
| 2026-02-06 | 1.19 | 1.21 | 1.18 | 1.19 | -0.17% | 0.35 | 16.43% |
| 2026-02-05 | 1.21 | 1.21 | 1.19 | 1.19 | -1.81% | 0.22 | 10.37% |
| 2026-02-04 | 1.21 | 1.22 | 1.20 | 1.21 | -0.08% | 0.17 | 7.87% |
| 2026-02-03 | 1.19 | 1.22 | 1.19 | 1.22 | +2.88% | 0.24 | 11.16% |
| 2026-02-02 | 1.22 | 1.22 | 1.18 | 1.18 | -3.75% | 0.22 | 10.25% |
| 2026-01-30 | 1.24 | 1.25 | 1.20 | 1.23 | -0.73% | 0.19 | 8.61% |
| 2026-01-29 | 1.24 | 1.25 | 1.23 | 1.24 | -0.24% | 0.22 | 9.95% |
| 2026-01-28 | 1.24 | 1.24 | 1.23 | 1.24 | +0.16% | 0.11 | 4.91% |
| 2026-01-27 | 1.24 | 1.24 | 1.21 | 1.24 | -0.08% | 0.19 | 8.49% |
| 2026-01-26 | 1.25 | 1.26 | 1.23 | 1.24 | -1.43% | 0.14 | 6.61% |
| 2026-01-23 | 1.23 | 1.26 | 1.23 | 1.26 | +2.28% | 0.20 | 9.67% |
| 2026-01-22 | 1.22 | 1.23 | 1.22 | 1.23 | +0.49% | 0.11 | 5.27% |
| 2026-01-21 | 1.21 | 1.23 | 1.20 | 1.22 | +0.83% | 0.16 | 7.92% |
| 2026-01-20 | 1.22 | 1.23 | 1.20 | 1.21 | -0.90% | 0.20 | 9.90% |
| 2026-01-19 | 1.22 | 1.23 | 1.21 | 1.22 | +0.25% | 0.24 | 12.28% |