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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.32 | 1.33 | 1.31 | 1.31 | -1.80% | 0.03 | 0.97% |
| 2026-02-12 | 1.34 | 1.34 | 1.33 | 1.34 | -0.37% | 0.02 | 0.75% |
| 2026-02-11 | 1.33 | 1.34 | 1.33 | 1.34 | +1.36% | 0.04 | 1.31% |
| 2026-02-10 | 1.32 | 1.33 | 1.32 | 1.32 | -0.30% | 0.07 | 2.57% |
| 2026-02-09 | 1.32 | 1.33 | 1.32 | 1.33 | +0.91% | 0.02 | 0.57% |
| 2026-02-06 | 1.31 | 1.32 | 1.30 | 1.31 | -0.45% | 0.02 | 0.83% |
| 2026-02-05 | 1.33 | 1.33 | 1.31 | 1.32 | -0.97% | 0.02 | 0.59% |
| 2026-02-04 | 1.31 | 1.33 | 1.31 | 1.33 | +1.83% | 0.02 | 0.80% |
| 2026-02-03 | 1.27 | 1.31 | 1.27 | 1.31 | +2.18% | 0.12 | 4.45% |
| 2026-02-02 | 1.33 | 1.33 | 1.28 | 1.28 | -4.68% | 0.12 | 4.52% |
| 2026-01-30 | 1.40 | 1.40 | 1.33 | 1.34 | -3.72% | 0.05 | 1.91% |
| 2026-01-29 | 1.36 | 1.40 | 1.35 | 1.40 | +3.02% | 0.04 | 1.33% |
| 2026-01-28 | 1.32 | 1.36 | 1.32 | 1.36 | +2.19% | 0.03 | 1.08% |
| 2026-01-27 | 1.33 | 1.33 | 1.32 | 1.33 | -0.82% | 0.01 | 0.51% |
| 2026-01-26 | 1.32 | 1.34 | 1.32 | 1.34 | +1.83% | 0.02 | 0.62% |
| 2026-01-23 | 1.31 | 1.32 | 1.31 | 1.31 | -0.15% | 0.03 | 0.97% |
| 2026-01-22 | 1.29 | 1.32 | 1.29 | 1.32 | +1.23% | 0.02 | 0.77% |
| 2026-01-21 | 1.29 | 1.30 | 1.29 | 1.30 | 0.00% | 0.02 | 0.71% |
| 2026-01-20 | 1.29 | 1.30 | 1.28 | 1.30 | +1.32% | 0.07 | 2.49% |
| 2026-01-19 | 1.27 | 1.29 | 1.26 | 1.28 | +0.79% | 0.06 | 2.33% |