汇添富中证800自由现金流ETF sh.563680
1.25
-0.48%
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 | 1.25 | 1.25 | 1.24 | 1.25 | -0.48% | 0.05 | 3.10% |
| 2026-05-21 | 1.28 | 1.28 | 1.25 | 1.25 | -2.18% | 0.03 | 1.83% |
| 2026-05-20 | 1.28 | 1.28 | 1.27 | 1.28 | -0.47% | 0.03 | 1.58% |
| 2026-05-19 | 1.28 | 1.29 | 1.28 | 1.29 | +0.86% | 0.02 | 1.46% |
| 2026-05-18 | 1.28 | 1.28 | 1.27 | 1.28 | -0.62% | 0.02 | 1.29% |
| 2026-05-15 | 1.29 | 1.30 | 1.28 | 1.29 | -1.30% | 0.09 | 5.01% |
| 2026-05-14 | 1.31 | 1.31 | 1.30 | 1.30 | -0.61% | 0.08 | 4.32% |
| 2026-05-13 | 1.31 | 1.31 | 1.31 | 1.31 | +0.08% | 0.05 | 2.65% |
| 2026-05-12 | 1.32 | 1.32 | 1.31 | 1.31 | -0.68% | 0.07 | 3.87% |
| 2026-05-11 | 1.31 | 1.32 | 1.31 | 1.32 | +0.38% | 0.08 | 4.43% |
| 2026-05-08 | 1.31 | 1.31 | 1.31 | 1.31 | +0.08% | 0.04 | 2.18% |
| 2026-05-07 | 1.33 | 1.33 | 1.31 | 1.31 | -1.20% | 0.04 | 1.89% |
| 2026-05-06 | 1.32 | 1.33 | 1.32 | 1.33 | -0.37% | 0.05 | 2.45% |
| 2026-04-30 | 1.34 | 1.34 | 1.33 | 1.33 | -0.60% | 0.07 | 3.41% |
| 2026-04-29 | 1.32 | 1.34 | 1.32 | 1.34 | +1.74% | 0.03 | 1.69% |
| 2026-04-28 | 1.31 | 1.32 | 1.31 | 1.32 | +0.30% | 0.06 | 3.16% |
| 2026-04-27 | 1.31 | 1.31 | 1.31 | 1.31 | +0.08% | 0.07 | 3.47% |
| 2026-04-24 | 1.32 | 1.32 | 1.30 | 1.31 | -0.68% | 0.05 | 2.32% |
| 2026-04-23 | 1.31 | 1.32 | 1.31 | 1.32 | +0.30% | 0.04 | 1.80% |
| 2026-04-22 | 1.32 | 1.32 | 1.31 | 1.32 | -0.30% | 0.04 | 1.95% |