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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.33 | 1.34 | 1.30 | 1.31 | -2.97% | 0.09 | 3.67% |
| 2026-03-20 | 1.36 | 1.37 | 1.35 | 1.35 | -0.74% | 0.07 | 2.85% |
| 2026-03-19 | 1.38 | 1.38 | 1.36 | 1.36 | -1.67% | 0.03 | 1.34% |
| 2026-03-18 | 1.39 | 1.39 | 1.37 | 1.38 | -0.93% | 0.03 | 1.20% |
| 2026-03-17 | 1.41 | 1.41 | 1.39 | 1.39 | -0.85% | 0.04 | 1.39% |
| 2026-03-16 | 1.42 | 1.42 | 1.40 | 1.41 | -1.13% | 0.05 | 1.94% |
| 2026-03-13 | 1.44 | 1.44 | 1.41 | 1.42 | -0.49% | 0.05 | 1.73% |
| 2026-03-12 | 1.42 | 1.44 | 1.41 | 1.43 | +0.78% | 0.07 | 2.59% |
| 2026-03-11 | 1.40 | 1.42 | 1.40 | 1.42 | +1.21% | 0.07 | 2.56% |
| 2026-03-10 | 1.39 | 1.40 | 1.39 | 1.40 | -0.71% | 0.03 | 1.10% |
| 2026-03-09 | 1.42 | 1.42 | 1.41 | 1.41 | +0.36% | 0.06 | 2.23% |
| 2026-03-06 | 1.39 | 1.41 | 1.38 | 1.41 | +0.72% | 0.08 | 2.90% |
| 2026-03-05 | 1.40 | 1.41 | 1.38 | 1.40 | +0.14% | 0.05 | 1.74% |
| 2026-03-04 | 1.39 | 1.39 | 1.37 | 1.39 | -0.29% | 0.07 | 2.50% |
| 2026-03-03 | 1.41 | 1.42 | 1.39 | 1.40 | -0.36% | 0.09 | 3.39% |
| 2026-03-02 | 1.36 | 1.40 | 1.36 | 1.40 | +2.33% | 0.06 | 2.23% |
| 2026-02-27 | 1.36 | 1.37 | 1.36 | 1.37 | +0.73% | 0.07 | 2.44% |
| 2026-02-26 | 1.36 | 1.37 | 1.35 | 1.36 | +0.15% | 0.05 | 1.68% |
| 2026-02-25 | 1.35 | 1.38 | 1.35 | 1.36 | +0.74% | 0.02 | 0.81% |
| 2026-02-24 | 1.32 | 1.35 | 1.29 | 1.35 | +2.82% | 0.04 | 1.46% |