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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.34 | 1.38 | 1.28 | 1.35 | 0.00% | 0.02 | 12.82% |
| 2026-03-20 | 1.39 | 1.39 | 1.35 | 1.35 | -1.31% | 0.01 | 7.67% |
| 2026-03-19 | 1.41 | 1.41 | 1.37 | 1.37 | -2.62% | 0.01 | 3.11% |
| 2026-03-18 | 1.40 | 1.41 | 1.40 | 1.41 | +0.36% | 0.02 | 10.27% |
| 2026-03-17 | 1.42 | 1.43 | 1.41 | 1.41 | -1.33% | 0.00 | 0.50% |
| 2026-03-16 | 1.44 | 1.44 | 1.41 | 1.42 | -0.77% | 0.01 | 3.39% |
| 2026-03-13 | 1.44 | 1.45 | 1.43 | 1.44 | -1.03% | 0.00 | 0.84% |
| 2026-03-12 | 1.45 | 1.45 | 1.44 | 1.45 | -0.28% | 0.00 | 0.41% |
| 2026-03-11 | 1.46 | 1.46 | 1.45 | 1.45 | -0.27% | 0.00 | 2.41% |
| 2026-03-10 | 1.44 | 1.46 | 1.44 | 1.46 | +1.39% | 0.02 | 11.65% |
| 2026-03-09 | 1.44 | 1.44 | 1.41 | 1.44 | -1.03% | 0.01 | 7.62% |
| 2026-03-06 | 1.44 | 1.45 | 1.43 | 1.45 | +0.90% | 0.00 | 0.95% |
| 2026-03-05 | 1.43 | 1.45 | 1.43 | 1.44 | +0.98% | 0.00 | 3.61% |
| 2026-03-04 | 1.43 | 1.45 | 1.43 | 1.43 | -0.90% | 0.00 | 2.61% |
| 2026-03-03 | 1.48 | 1.48 | 1.43 | 1.44 | -3.68% | 0.01 | 5.64% |
| 2026-03-02 | 1.50 | 1.50 | 1.48 | 1.49 | -0.33% | 0.00 | 2.48% |
| 2026-02-27 | 1.49 | 1.50 | 1.49 | 1.50 | +0.47% | 0.00 | 0.37% |
| 2026-02-26 | 1.49 | 1.49 | 1.48 | 1.49 | +0.47% | 0.01 | 4.73% |
| 2026-02-25 | 1.48 | 1.49 | 1.48 | 1.49 | +1.16% | 0.00 | 0.37% |
| 2026-02-24 | 1.46 | 1.48 | 1.46 | 1.47 | +1.17% | 0.00 | 1.00% |