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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.56 | 1.59 | 1.55 | 1.56 | -0.32% | 0.05 | 2.68% |
| 2026-02-12 | 1.55 | 1.57 | 1.53 | 1.56 | +2.36% | 0.08 | 4.53% |
| 2026-02-11 | 1.54 | 1.54 | 1.53 | 1.53 | 0.00% | 0.05 | 3.15% |
| 2026-02-10 | 1.53 | 1.54 | 1.51 | 1.53 | +0.66% | 0.06 | 3.37% |
| 2026-02-09 | 1.51 | 1.52 | 1.48 | 1.52 | +3.41% | 0.07 | 4.33% |
| 2026-02-06 | 1.48 | 1.49 | 1.46 | 1.47 | -1.08% | 0.04 | 2.64% |
| 2026-02-05 | 1.50 | 1.50 | 1.48 | 1.48 | -1.40% | 0.10 | 5.97% |
| 2026-02-04 | 1.56 | 1.56 | 1.48 | 1.50 | -2.40% | 0.07 | 4.40% |
| 2026-02-03 | 1.52 | 1.54 | 1.50 | 1.54 | +2.25% | 0.06 | 3.90% |
| 2026-02-02 | 1.61 | 1.61 | 1.50 | 1.51 | -4.86% | 0.12 | 7.05% |
| 2026-01-30 | 1.59 | 1.62 | 1.56 | 1.58 | -2.64% | 0.07 | 4.06% |
| 2026-01-29 | 1.62 | 1.68 | 1.61 | 1.63 | -0.12% | 0.07 | 4.12% |
| 2026-01-28 | 1.65 | 1.66 | 1.62 | 1.63 | -0.79% | 0.09 | 5.10% |
| 2026-01-27 | 1.62 | 1.65 | 1.60 | 1.64 | +0.86% | 0.05 | 2.92% |
| 2026-01-26 | 1.66 | 1.68 | 1.61 | 1.63 | -1.75% | 0.07 | 3.96% |
| 2026-01-23 | 1.64 | 1.66 | 1.63 | 1.66 | +0.91% | 0.14 | 7.64% |
| 2026-01-22 | 1.62 | 1.64 | 1.62 | 1.64 | +1.92% | 0.13 | 7.04% |
| 2026-01-21 | 1.59 | 1.63 | 1.59 | 1.61 | +1.26% | 0.09 | 4.91% |
| 2026-01-20 | 1.60 | 1.63 | 1.57 | 1.59 | -0.81% | 0.14 | 7.74% |
| 2026-01-19 | 1.61 | 1.63 | 1.60 | 1.60 | -1.29% | 0.09 | 4.76% |