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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.15 | 1.17 | 1.14 | 1.14 | -1.55% | 0.20 | 4.70% |
| 2026-02-12 | 1.15 | 1.16 | 1.15 | 1.16 | +1.05% | 0.11 | 2.49% |
| 2026-02-11 | 1.14 | 1.15 | 1.14 | 1.15 | +0.44% | 0.06 | 1.45% |
| 2026-02-10 | 1.15 | 1.15 | 1.14 | 1.14 | -0.26% | 0.03 | 0.81% |
| 2026-02-09 | 1.13 | 1.15 | 1.13 | 1.15 | +2.05% | 0.11 | 2.61% |
| 2026-02-06 | 1.11 | 1.13 | 1.10 | 1.12 | 0.00% | 0.08 | 1.96% |
| 2026-02-05 | 1.14 | 1.14 | 1.11 | 1.12 | -1.67% | 0.21 | 5.16% |
| 2026-02-04 | 1.14 | 1.14 | 1.12 | 1.14 | 0.00% | 0.22 | 5.10% |
| 2026-02-03 | 1.10 | 1.14 | 1.10 | 1.14 | +3.92% | 0.36 | 8.20% |
| 2026-02-02 | 1.15 | 1.15 | 1.09 | 1.10 | -4.60% | 0.52 | 10.98% |
| 2026-01-30 | 1.17 | 1.17 | 1.12 | 1.15 | -1.88% | 0.21 | 4.25% |
| 2026-01-29 | 1.21 | 1.21 | 1.17 | 1.17 | -0.59% | 0.32 | 6.36% |
| 2026-01-28 | 1.17 | 1.19 | 1.17 | 1.18 | +0.08% | 0.15 | 3.15% |
| 2026-01-27 | 1.16 | 1.18 | 1.15 | 1.18 | +0.08% | 0.27 | 5.51% |
| 2026-01-26 | 1.19 | 1.21 | 1.16 | 1.18 | -0.51% | 0.15 | 3.01% |
| 2026-01-23 | 1.16 | 1.19 | 1.16 | 1.18 | +2.33% | 0.32 | 6.71% |
| 2026-01-22 | 1.15 | 1.16 | 1.15 | 1.16 | +0.52% | 0.27 | 5.82% |
| 2026-01-21 | 1.14 | 1.15 | 1.13 | 1.15 | +1.32% | 0.18 | 3.90% |
| 2026-01-20 | 1.14 | 1.15 | 1.12 | 1.14 | -0.35% | 0.22 | 4.85% |
| 2026-01-19 | 1.13 | 1.15 | 1.12 | 1.14 | +0.89% | 0.14 | 2.99% |