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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.07 | 1.07 | 1.02 | 1.03 | -3.37% | 0.14 | 3.83% |
| 2026-03-20 | 1.08 | 1.09 | 1.07 | 1.07 | -1.66% | 0.10 | 2.63% |
| 2026-03-19 | 1.11 | 1.11 | 1.08 | 1.09 | -2.60% | 0.22 | 5.57% |
| 2026-03-18 | 1.10 | 1.12 | 1.09 | 1.11 | +1.18% | 0.18 | 4.47% |
| 2026-03-17 | 1.13 | 1.13 | 1.10 | 1.10 | -2.22% | 0.11 | 2.75% |
| 2026-03-16 | 1.14 | 1.14 | 1.11 | 1.13 | -0.44% | 0.15 | 3.91% |
| 2026-03-13 | 1.15 | 1.15 | 1.13 | 1.13 | -1.48% | 0.08 | 2.01% |
| 2026-03-12 | 1.16 | 1.16 | 1.14 | 1.15 | -0.43% | 0.09 | 2.29% |
| 2026-03-11 | 1.16 | 1.16 | 1.15 | 1.15 | -0.17% | 0.06 | 1.35% |
| 2026-03-10 | 1.14 | 1.16 | 1.14 | 1.16 | +1.40% | 0.09 | 2.07% |
| 2026-03-09 | 1.15 | 1.15 | 1.11 | 1.14 | -0.78% | 0.29 | 6.99% |
| 2026-03-06 | 1.14 | 1.16 | 1.13 | 1.15 | +0.09% | 0.05 | 1.23% |
| 2026-03-05 | 1.15 | 1.15 | 1.13 | 1.15 | +1.15% | 0.24 | 5.70% |
| 2026-03-04 | 1.12 | 1.15 | 1.12 | 1.14 | -0.44% | 0.19 | 4.44% |
| 2026-03-03 | 1.19 | 1.19 | 1.14 | 1.14 | -4.28% | 0.20 | 4.57% |
| 2026-03-02 | 1.18 | 1.19 | 1.18 | 1.19 | +0.08% | 0.18 | 4.02% |
| 2026-02-27 | 1.17 | 1.19 | 1.17 | 1.19 | +1.02% | 0.08 | 1.85% |
| 2026-02-26 | 1.17 | 1.18 | 1.17 | 1.18 | +0.34% | 0.10 | 2.22% |
| 2026-02-25 | 1.16 | 1.18 | 1.16 | 1.17 | +1.73% | 0.10 | 2.19% |
| 2026-02-24 | 1.15 | 1.16 | 1.15 | 1.15 | +1.14% | 0.32 | 7.53% |