汇添富中证500ETF sh.563750
1.18
+1.72%
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 | 1.16 | 1.19 | 1.16 | 1.18 | +1.72% | 0.37 | 8.83% |
| 2026-05-21 | 1.20 | 1.21 | 1.16 | 1.16 | -2.51% | 0.37 | 8.57% |
| 2026-05-20 | 1.18 | 1.20 | 1.18 | 1.19 | +0.42% | 0.18 | 4.13% |
| 2026-05-19 | 1.19 | 1.19 | 1.16 | 1.19 | +0.68% | 0.26 | 6.21% |
| 2026-05-18 | 1.18 | 1.19 | 1.17 | 1.18 | +0.17% | 0.33 | 8.10% |
| 2026-05-15 | 1.20 | 1.20 | 1.17 | 1.18 | -1.75% | 0.22 | 5.12% |
| 2026-05-14 | 1.24 | 1.24 | 1.20 | 1.20 | -2.60% | 0.36 | 8.34% |
| 2026-05-13 | 1.20 | 1.23 | 1.20 | 1.23 | +1.65% | 0.29 | 6.69% |
| 2026-05-12 | 1.22 | 1.22 | 1.21 | 1.21 | -0.57% | 0.28 | 6.27% |
| 2026-05-11 | 1.20 | 1.22 | 1.20 | 1.22 | +1.92% | 0.42 | 9.07% |
| 2026-05-08 | 1.19 | 1.20 | 1.19 | 1.20 | -0.17% | 0.28 | 6.08% |
| 2026-05-07 | 1.18 | 1.20 | 1.18 | 1.20 | +1.27% | 0.23 | 4.96% |
| 2026-05-06 | 1.16 | 1.19 | 1.16 | 1.18 | +2.87% | 0.30 | 6.52% |
| 2026-04-30 | 1.15 | 1.15 | 1.14 | 1.15 | -0.09% | 0.13 | 2.79% |
| 2026-04-29 | 1.14 | 1.15 | 1.13 | 1.15 | +1.95% | 0.19 | 4.51% |
| 2026-04-28 | 1.14 | 1.14 | 1.12 | 1.13 | -1.31% | 0.11 | 2.48% |
| 2026-04-27 | 1.14 | 1.15 | 1.13 | 1.14 | +0.53% | 0.07 | 1.52% |
| 2026-04-24 | 1.14 | 1.14 | 1.12 | 1.14 | -0.44% | 0.33 | 7.73% |
| 2026-04-23 | 1.15 | 1.16 | 1.13 | 1.14 | -0.95% | 0.36 | 8.08% |
| 2026-04-22 | 1.14 | 1.15 | 1.14 | 1.15 | +1.58% | 0.14 | 3.21% |