汇添富中证500增强策略ETF sh.560950
1.45
+2.04%
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 | 1.43 | 1.46 | 1.43 | 1.45 | +2.04% | 0.00 | 2.54% |
| 2026-05-21 | 1.48 | 1.48 | 1.43 | 1.43 | -2.53% | 0.01 | 3.68% |
| 2026-05-20 | 1.45 | 1.46 | 1.45 | 1.46 | +0.14% | 0.00 | 0.64% |
| 2026-05-19 | 1.43 | 1.46 | 1.43 | 1.46 | +0.90% | 0.00 | 0.52% |
| 2026-05-18 | 1.45 | 1.45 | 1.44 | 1.45 | -0.14% | 0.01 | 4.73% |
| 2026-05-15 | 1.47 | 1.50 | 1.45 | 1.45 | -2.49% | 0.00 | 1.76% |
| 2026-05-14 | 1.51 | 1.51 | 1.48 | 1.49 | -1.20% | 0.00 | 1.93% |
| 2026-05-13 | 1.48 | 1.50 | 1.48 | 1.50 | +1.62% | 0.00 | 1.22% |
| 2026-05-12 | 1.49 | 1.49 | 1.47 | 1.48 | -0.54% | 0.00 | 2.41% |
| 2026-05-11 | 1.48 | 1.49 | 1.48 | 1.49 | +0.81% | 0.01 | 5.14% |
| 2026-05-08 | 1.47 | 1.49 | 1.46 | 1.48 | +0.20% | 0.00 | 0.54% |
| 2026-05-07 | 1.47 | 1.47 | 1.46 | 1.47 | +0.89% | 0.00 | 0.93% |
| 2026-05-06 | 1.45 | 1.47 | 1.45 | 1.46 | +2.17% | 0.01 | 3.93% |
| 2026-04-30 | 1.43 | 1.43 | 1.42 | 1.43 | -0.28% | 0.00 | 0.08% |
| 2026-04-29 | 1.41 | 1.43 | 1.41 | 1.43 | +1.63% | 0.00 | 1.12% |
| 2026-04-28 | 1.42 | 1.42 | 1.41 | 1.41 | -1.33% | 0.00 | 0.26% |
| 2026-04-27 | 1.42 | 1.43 | 1.42 | 1.43 | +0.99% | 0.00 | 0.31% |
| 2026-04-24 | 1.41 | 1.44 | 1.41 | 1.42 | -0.63% | 0.00 | 2.66% |
| 2026-04-23 | 1.44 | 1.44 | 1.42 | 1.42 | -0.97% | 0.00 | 1.75% |
| 2026-04-22 | 1.43 | 1.44 | 1.42 | 1.44 | +0.70% | 0.00 | 0.79% |