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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.36 | 1.40 | 1.32 | 1.32 | -5.70% | 0.05 | 4.36% |
| 2026-03-20 | 1.45 | 1.47 | 1.40 | 1.40 | -3.71% | 0.06 | 4.41% |
| 2026-03-19 | 1.46 | 1.48 | 1.45 | 1.46 | -2.41% | 0.06 | 4.42% |
| 2026-03-18 | 1.45 | 1.49 | 1.45 | 1.49 | +3.32% | 0.08 | 5.59% |
| 2026-03-17 | 1.49 | 1.49 | 1.44 | 1.45 | -2.69% | 0.06 | 3.96% |
| 2026-03-16 | 1.47 | 1.49 | 1.45 | 1.49 | +1.23% | 0.07 | 4.94% |
| 2026-03-13 | 1.50 | 1.50 | 1.46 | 1.47 | -2.13% | 0.06 | 3.72% |
| 2026-03-12 | 1.52 | 1.53 | 1.49 | 1.50 | -1.12% | 0.03 | 1.77% |
| 2026-03-11 | 1.53 | 1.54 | 1.51 | 1.52 | -0.79% | 0.05 | 3.33% |
| 2026-03-10 | 1.53 | 1.54 | 1.50 | 1.53 | +1.66% | 0.07 | 4.34% |
| 2026-03-09 | 1.45 | 1.51 | 1.44 | 1.50 | +2.11% | 0.16 | 10.56% |
| 2026-03-06 | 1.44 | 1.47 | 1.43 | 1.47 | +2.08% | 0.07 | 4.63% |
| 2026-03-05 | 1.45 | 1.45 | 1.43 | 1.44 | +2.20% | 0.11 | 7.29% |
| 2026-03-04 | 1.40 | 1.44 | 1.40 | 1.41 | +0.43% | 0.13 | 8.72% |
| 2026-03-03 | 1.51 | 1.51 | 1.40 | 1.41 | -5.77% | 0.09 | 6.03% |
| 2026-03-02 | 1.52 | 1.52 | 1.48 | 1.49 | -2.93% | 0.04 | 2.65% |
| 2026-02-27 | 1.50 | 1.54 | 1.50 | 1.54 | +1.86% | 0.13 | 8.06% |
| 2026-02-26 | 1.51 | 1.51 | 1.49 | 1.51 | +0.07% | 0.05 | 3.27% |
| 2026-02-25 | 1.51 | 1.51 | 1.49 | 1.51 | -0.33% | 0.05 | 3.12% |
| 2026-02-24 | 1.55 | 1.57 | 1.50 | 1.51 | -3.01% | 0.07 | 4.38% |