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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.46 | 1.46 | 1.45 | 1.45 | -1.09% | 0.00 | 0.92% |
| 2026-02-12 | 1.44 | 1.47 | 1.44 | 1.47 | +0.69% | 0.00 | 1.96% |
| 2026-02-11 | 1.46 | 1.47 | 1.46 | 1.46 | +0.07% | 0.02 | 9.50% |
| 2026-02-10 | 1.45 | 1.46 | 1.45 | 1.46 | +0.83% | 0.04 | 19.07% |
| 2026-02-09 | 1.46 | 1.46 | 1.42 | 1.44 | +0.98% | 0.01 | 7.10% |
| 2026-02-06 | 1.41 | 1.44 | 1.41 | 1.43 | +0.42% | 0.01 | 4.10% |
| 2026-02-05 | 1.43 | 1.43 | 1.41 | 1.42 | -1.25% | 0.01 | 3.27% |
| 2026-02-04 | 1.43 | 1.44 | 1.43 | 1.44 | +0.49% | 0.00 | 1.29% |
| 2026-02-03 | 1.42 | 1.44 | 1.41 | 1.44 | +2.57% | 0.00 | 1.10% |
| 2026-02-02 | 1.46 | 1.46 | 1.40 | 1.40 | -3.98% | 0.01 | 5.71% |
| 2026-01-30 | 1.47 | 1.47 | 1.43 | 1.46 | -1.29% | 0.02 | 10.92% |
| 2026-01-29 | 1.47 | 1.50 | 1.47 | 1.48 | -0.81% | 0.01 | 5.95% |
| 2026-01-28 | 1.49 | 1.49 | 1.48 | 1.49 | +0.27% | 0.01 | 5.82% |
| 2026-01-27 | 1.49 | 1.49 | 1.45 | 1.48 | +0.27% | 0.01 | 5.57% |
| 2026-01-26 | 1.49 | 1.50 | 1.47 | 1.48 | -0.87% | 0.01 | 3.45% |
| 2026-01-23 | 1.47 | 1.49 | 1.47 | 1.49 | +1.84% | 0.01 | 4.57% |
| 2026-01-22 | 1.47 | 1.47 | 1.46 | 1.47 | +0.14% | 0.00 | 0.76% |
| 2026-01-21 | 1.44 | 1.50 | 1.44 | 1.46 | +0.69% | 0.02 | 13.49% |
| 2026-01-20 | 1.45 | 1.46 | 1.43 | 1.45 | +0.28% | 0.01 | 6.99% |
| 2026-01-19 | 1.45 | 1.48 | 1.43 | 1.45 | +0.76% | 0.01 | 8.90% |