汇添富中证A500ETF sh.563880
1.33
+1.37%
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 | 1.32 | 1.34 | 1.32 | 1.33 | +1.37% | 0.80 | 5.89% |
| 2026-05-21 | 1.34 | 1.36 | 1.31 | 1.32 | -1.72% | 0.86 | 6.25% |
| 2026-05-20 | 1.33 | 1.34 | 1.32 | 1.34 | +0.37% | 0.81 | 5.97% |
| 2026-05-19 | 1.32 | 1.33 | 1.31 | 1.33 | +0.45% | 1.15 | 8.54% |
| 2026-05-18 | 1.33 | 1.34 | 1.32 | 1.33 | -0.38% | 0.84 | 6.26% |
| 2026-05-15 | 1.35 | 1.35 | 1.32 | 1.33 | -1.33% | 1.48 | 11.11% |
| 2026-05-14 | 1.38 | 1.39 | 1.35 | 1.35 | -1.96% | 1.28 | 9.40% |
| 2026-05-13 | 1.36 | 1.38 | 1.35 | 1.38 | +1.25% | 1.20 | 8.90% |
| 2026-05-12 | 1.37 | 1.37 | 1.36 | 1.36 | -0.44% | 1.55 | 11.24% |
| 2026-05-11 | 1.35 | 1.37 | 1.35 | 1.37 | +1.79% | 1.44 | 10.44% |
| 2026-05-08 | 1.34 | 1.34 | 1.33 | 1.34 | -0.37% | 1.30 | 9.51% |
| 2026-05-07 | 1.34 | 1.35 | 1.34 | 1.35 | +0.90% | 1.82 | 12.88% |
| 2026-05-06 | 1.32 | 1.34 | 1.32 | 1.34 | +1.91% | 2.71 | 18.09% |
| 2026-04-30 | 1.31 | 1.31 | 1.31 | 1.31 | +0.08% | 1.80 | 11.84% |
| 2026-04-29 | 1.29 | 1.31 | 1.29 | 1.31 | +1.31% | 2.21 | 13.97% |
| 2026-04-28 | 1.30 | 1.30 | 1.29 | 1.29 | -0.54% | 2.47 | 14.90% |
| 2026-04-27 | 1.30 | 1.30 | 1.30 | 1.30 | +0.15% | 2.06 | 12.09% |
| 2026-04-24 | 1.30 | 1.30 | 1.29 | 1.30 | -0.31% | 2.19 | 12.59% |
| 2026-04-23 | 1.31 | 1.32 | 1.29 | 1.30 | -0.53% | 2.00 | 11.38% |
| 2026-04-22 | 1.30 | 1.31 | 1.29 | 1.31 | +0.85% | 2.06 | 11.38% |