汇添富中证信息技术应用创新产业ETF sh.560850
1.53
+2.01%
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 | 1.51 | 1.53 | 1.49 | 1.53 | +2.01% | 0.11 | 8.13% |
| 2026-05-21 | 1.57 | 1.60 | 1.49 | 1.50 | -4.10% | 0.10 | 7.31% |
| 2026-05-20 | 1.57 | 1.58 | 1.55 | 1.56 | -0.89% | 0.06 | 4.10% |
| 2026-05-19 | 1.55 | 1.57 | 1.54 | 1.57 | +0.64% | 0.07 | 5.13% |
| 2026-05-18 | 1.53 | 1.58 | 1.53 | 1.56 | +1.82% | 0.12 | 8.52% |
| 2026-05-15 | 1.56 | 1.58 | 1.52 | 1.54 | -2.10% | 0.07 | 5.08% |
| 2026-05-14 | 1.63 | 1.64 | 1.57 | 1.57 | -3.51% | 0.10 | 7.28% |
| 2026-05-13 | 1.57 | 1.63 | 1.55 | 1.63 | +2.46% | 0.21 | 14.00% |
| 2026-05-12 | 1.62 | 1.63 | 1.58 | 1.59 | -1.92% | 0.23 | 16.56% |
| 2026-05-11 | 1.62 | 1.64 | 1.58 | 1.62 | +2.86% | 0.09 | 6.30% |
| 2026-05-08 | 1.57 | 1.60 | 1.57 | 1.57 | -0.19% | 0.08 | 5.96% |
| 2026-05-07 | 1.57 | 1.58 | 1.55 | 1.58 | +0.57% | 0.08 | 5.88% |
| 2026-05-06 | 1.50 | 1.59 | 1.50 | 1.57 | +7.04% | 0.20 | 14.06% |
| 2026-04-30 | 1.46 | 1.47 | 1.45 | 1.46 | +0.55% | 0.06 | 4.53% |
| 2026-04-29 | 1.43 | 1.46 | 1.43 | 1.46 | +1.04% | 0.03 | 2.26% |
| 2026-04-28 | 1.49 | 1.49 | 1.44 | 1.44 | -2.90% | 0.05 | 3.56% |
| 2026-04-27 | 1.48 | 1.49 | 1.46 | 1.48 | +1.16% | 0.05 | 3.71% |
| 2026-04-24 | 1.46 | 1.48 | 1.43 | 1.47 | +0.48% | 0.10 | 7.25% |
| 2026-04-23 | 1.48 | 1.50 | 1.45 | 1.46 | -1.48% | 0.06 | 4.74% |
| 2026-04-22 | 1.45 | 1.48 | 1.45 | 1.48 | +1.86% | 0.05 | 4.03% |