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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.32 | 1.32 | 1.31 | 1.32 | +0.46% | 0.02 | 0.98% |
| 2026-04-20 | 1.32 | 1.32 | 1.32 | 1.32 | -0.23% | 0.12 | 5.71% |
| 2026-04-17 | 1.33 | 1.33 | 1.32 | 1.32 | -0.98% | 0.05 | 2.19% |
| 2026-04-16 | 1.33 | 1.33 | 1.33 | 1.33 | +0.53% | 0.05 | 2.58% |
| 2026-04-15 | 1.33 | 1.33 | 1.32 | 1.33 | -0.53% | 0.10 | 4.77% |
| 2026-04-14 | 1.33 | 1.33 | 1.32 | 1.33 | +0.30% | 0.05 | 2.43% |
| 2026-04-13 | 1.33 | 1.33 | 1.32 | 1.33 | -0.45% | 0.05 | 2.12% |
| 2026-04-10 | 1.33 | 1.34 | 1.33 | 1.33 | +0.75% | 0.06 | 2.67% |
| 2026-04-09 | 1.32 | 1.32 | 1.32 | 1.32 | -0.45% | 0.05 | 2.41% |
| 2026-04-08 | 1.30 | 1.33 | 1.30 | 1.33 | +1.29% | 0.05 | 2.44% |
| 2026-04-07 | 1.31 | 1.31 | 1.30 | 1.31 | +0.08% | 0.04 | 1.89% |
| 2026-04-03 | 1.32 | 1.32 | 1.31 | 1.31 | -0.53% | 0.05 | 2.21% |
| 2026-04-02 | 1.33 | 1.33 | 1.31 | 1.32 | -0.38% | 0.03 | 1.16% |
| 2026-04-01 | 1.32 | 1.33 | 1.32 | 1.32 | +0.38% | 0.05 | 2.11% |
| 2026-03-31 | 1.33 | 1.34 | 1.32 | 1.32 | -0.90% | 0.05 | 2.27% |
| 2026-03-30 | 1.32 | 1.33 | 1.32 | 1.33 | +0.23% | 0.02 | 1.06% |
| 2026-03-27 | 1.32 | 1.33 | 1.31 | 1.33 | +0.23% | 0.07 | 3.28% |
| 2026-03-26 | 1.33 | 1.34 | 1.32 | 1.33 | -0.53% | 0.05 | 2.40% |
| 2026-03-25 | 1.32 | 1.33 | 1.32 | 1.33 | +0.76% | 0.04 | 2.00% |
| 2026-03-24 | 1.31 | 1.32 | 1.30 | 1.32 | +1.15% | 0.19 | 7.94% |