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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.14 | 1.14 | 1.13 | 1.14 | -0.18% | 0.25 | 5.71% |
| 2026-04-20 | 1.13 | 1.15 | 1.13 | 1.14 | +0.71% | 0.21 | 4.81% |
| 2026-04-17 | 1.13 | 1.13 | 1.12 | 1.13 | +0.36% | 0.13 | 3.05% |
| 2026-04-16 | 1.11 | 1.13 | 1.11 | 1.13 | +1.72% | 0.12 | 2.86% |
| 2026-04-15 | 1.11 | 1.12 | 1.10 | 1.11 | -0.72% | 0.23 | 5.29% |
| 2026-04-14 | 1.11 | 1.11 | 1.10 | 1.11 | +1.73% | 0.44 | 10.40% |
| 2026-04-13 | 1.09 | 1.10 | 1.09 | 1.10 | +0.09% | 0.14 | 3.43% |
| 2026-04-10 | 1.08 | 1.11 | 1.08 | 1.09 | +0.74% | 0.19 | 4.50% |
| 2026-04-09 | 1.08 | 1.09 | 1.08 | 1.09 | -0.64% | 0.10 | 2.41% |
| 2026-04-08 | 1.11 | 1.11 | 1.04 | 1.09 | +4.99% | 0.08 | 2.00% |
| 2026-04-07 | 1.04 | 1.05 | 1.03 | 1.04 | +0.39% | 0.09 | 2.35% |
| 2026-04-03 | 1.05 | 1.05 | 1.04 | 1.04 | -0.86% | 0.08 | 2.12% |
| 2026-04-02 | 1.06 | 1.07 | 1.04 | 1.05 | -1.78% | 0.09 | 2.48% |
| 2026-04-01 | 1.06 | 1.08 | 1.06 | 1.07 | +1.52% | 0.05 | 1.39% |
| 2026-03-31 | 1.07 | 1.08 | 1.05 | 1.05 | -1.59% | 0.08 | 2.11% |
| 2026-03-30 | 1.06 | 1.07 | 1.05 | 1.07 | +0.38% | 0.13 | 3.39% |
| 2026-03-27 | 1.04 | 1.07 | 1.03 | 1.06 | +1.24% | 0.08 | 2.07% |
| 2026-03-26 | 1.07 | 1.07 | 1.05 | 1.05 | -1.69% | 0.16 | 4.08% |
| 2026-03-25 | 1.05 | 1.08 | 1.05 | 1.07 | +2.20% | 0.18 | 4.50% |
| 2026-03-24 | 1.04 | 1.04 | 1.02 | 1.04 | +1.26% | 0.15 | 4.09% |