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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.13 | 1.14 | 1.13 | 1.13 | 0.00% | 0.10 | 2.19% |
| 2026-01-15 | 1.13 | 1.14 | 1.12 | 1.13 | -0.09% | 0.13 | 2.83% |
| 2026-01-14 | 1.12 | 1.15 | 1.12 | 1.13 | +1.07% | 0.25 | 5.59% |
| 2026-01-13 | 1.14 | 1.14 | 1.11 | 1.12 | -1.58% | 0.12 | 2.67% |
| 2026-01-12 | 1.11 | 1.14 | 1.11 | 1.14 | +2.43% | 0.04 | 0.83% |
| 2026-01-09 | 1.08 | 1.11 | 1.08 | 1.11 | +2.40% | 0.18 | 4.19% |
| 2026-01-08 | 1.08 | 1.09 | 1.08 | 1.08 | +0.28% | 0.25 | 5.61% |
| 2026-01-07 | 1.07 | 1.09 | 1.07 | 1.08 | +0.56% | 0.18 | 3.96% |
| 2026-01-06 | 1.05 | 1.07 | 1.05 | 1.07 | +1.99% | 0.15 | 3.50% |
| 2026-01-05 | 1.03 | 1.05 | 1.03 | 1.05 | +2.83% | 0.14 | 3.37% |