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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.42 | 1.43 | 1.42 | 1.43 | +0.14% | 0.00 | 1.59% |
| 2026-04-20 | 1.42 | 1.43 | 1.42 | 1.43 | +0.56% | 0.00 | 0.69% |
| 2026-04-17 | 1.41 | 1.42 | 1.41 | 1.42 | +0.07% | 0.00 | 0.63% |
| 2026-04-16 | 1.39 | 1.42 | 1.39 | 1.42 | +1.87% | 0.02 | 9.56% |
| 2026-04-15 | 1.41 | 1.41 | 1.39 | 1.39 | -0.71% | 0.01 | 7.72% |
| 2026-04-14 | 1.40 | 1.40 | 1.39 | 1.40 | +0.94% | 0.01 | 3.69% |
| 2026-04-13 | 1.38 | 1.39 | 1.38 | 1.39 | +0.07% | 0.00 | 0.17% |
| 2026-04-10 | 1.38 | 1.40 | 1.38 | 1.39 | +0.95% | 0.01 | 4.16% |
| 2026-04-09 | 1.37 | 1.38 | 1.37 | 1.37 | -0.79% | 0.01 | 4.02% |
| 2026-04-08 | 1.36 | 1.39 | 1.36 | 1.39 | +4.45% | 0.00 | 2.06% |
| 2026-04-07 | 1.32 | 1.33 | 1.32 | 1.33 | +0.76% | 0.00 | 0.50% |
| 2026-04-03 | 1.33 | 1.33 | 1.32 | 1.32 | -1.05% | 0.01 | 2.70% |
| 2026-04-02 | 1.36 | 1.36 | 1.32 | 1.33 | -1.84% | 0.01 | 2.57% |
| 2026-04-01 | 1.35 | 1.36 | 1.34 | 1.35 | +1.57% | 0.00 | 1.13% |
| 2026-03-31 | 1.35 | 1.35 | 1.33 | 1.33 | -1.33% | 0.01 | 4.92% |
| 2026-03-30 | 1.35 | 1.35 | 1.33 | 1.35 | +0.15% | 0.02 | 7.39% |
| 2026-03-27 | 1.33 | 1.35 | 1.33 | 1.35 | +1.73% | 0.01 | 3.49% |
| 2026-03-26 | 1.35 | 1.35 | 1.33 | 1.33 | -1.48% | 0.00 | 2.34% |
| 2026-03-25 | 1.34 | 1.35 | 1.33 | 1.35 | +1.35% | 0.02 | 10.87% |
| 2026-03-24 | 1.35 | 1.35 | 1.30 | 1.33 | -1.92% | 0.03 | 13.78% |