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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.47 | 1.44 | 1.46 | -1.42% | 0.03 | 2.50% |
| 2026-04-20 | 1.46 | 1.49 | 1.46 | 1.48 | +1.03% | 0.04 | 2.63% |
| 2026-04-17 | 1.47 | 1.47 | 1.45 | 1.46 | -0.68% | 0.06 | 4.45% |
| 2026-04-16 | 1.45 | 1.47 | 1.45 | 1.47 | +1.52% | 0.05 | 3.99% |
| 2026-04-15 | 1.47 | 1.47 | 1.44 | 1.45 | -0.75% | 0.06 | 4.52% |
| 2026-04-14 | 1.45 | 1.47 | 1.42 | 1.46 | +3.03% | 0.07 | 5.28% |
| 2026-04-13 | 1.39 | 1.43 | 1.39 | 1.42 | +1.36% | 0.05 | 4.08% |
| 2026-04-10 | 1.38 | 1.41 | 1.38 | 1.40 | +1.97% | 0.04 | 3.42% |
| 2026-04-09 | 1.38 | 1.38 | 1.36 | 1.37 | -1.86% | 0.04 | 3.43% |
| 2026-04-08 | 1.31 | 1.40 | 1.31 | 1.40 | +6.72% | 0.07 | 5.68% |
| 2026-04-07 | 1.30 | 1.32 | 1.30 | 1.31 | +0.93% | 0.02 | 1.56% |
| 2026-04-03 | 1.31 | 1.32 | 1.29 | 1.30 | -0.77% | 0.05 | 3.86% |
| 2026-04-02 | 1.35 | 1.35 | 1.30 | 1.31 | -3.19% | 0.06 | 5.20% |
| 2026-04-01 | 1.34 | 1.35 | 1.34 | 1.35 | +2.43% | 0.03 | 2.43% |
| 2026-03-31 | 1.34 | 1.35 | 1.32 | 1.32 | -2.01% | 0.05 | 4.13% |
| 2026-03-30 | 1.34 | 1.35 | 1.32 | 1.34 | -0.81% | 0.04 | 3.37% |
| 2026-03-27 | 1.31 | 1.36 | 1.31 | 1.36 | +0.74% | 0.05 | 3.71% |
| 2026-03-26 | 1.38 | 1.38 | 1.34 | 1.35 | -2.96% | 0.05 | 3.78% |
| 2026-03-25 | 1.37 | 1.40 | 1.36 | 1.39 | +2.29% | 0.05 | 3.86% |
| 2026-03-24 | 1.32 | 1.36 | 1.31 | 1.36 | +2.49% | 0.07 | 5.73% |