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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.30 | 1.30 | 1.28 | 1.30 | +0.08% | 1.28 | 7.14% |
| 2026-04-20 | 1.29 | 1.30 | 1.29 | 1.30 | +0.78% | 1.42 | 7.87% |
| 2026-04-17 | 1.29 | 1.29 | 1.28 | 1.29 | -0.08% | 1.64 | 8.82% |
| 2026-04-16 | 1.28 | 1.29 | 1.27 | 1.29 | +1.26% | 1.56 | 8.42% |
| 2026-04-15 | 1.28 | 1.29 | 1.27 | 1.27 | -0.39% | 1.78 | 9.53% |
| 2026-04-14 | 1.27 | 1.28 | 1.27 | 1.28 | +1.19% | 1.36 | 7.24% |
| 2026-04-13 | 1.26 | 1.26 | 1.25 | 1.26 | +0.24% | 1.20 | 6.44% |
| 2026-04-10 | 1.25 | 1.27 | 1.25 | 1.26 | +1.37% | 0.98 | 5.23% |
| 2026-04-09 | 1.24 | 1.25 | 1.24 | 1.24 | -0.32% | 1.08 | 5.82% |
| 2026-04-08 | 1.22 | 1.25 | 1.22 | 1.25 | +3.66% | 2.02 | 10.39% |
| 2026-04-07 | 1.20 | 1.21 | 1.20 | 1.20 | +0.08% | 1.54 | 8.06% |
| 2026-04-03 | 1.21 | 1.21 | 1.20 | 1.20 | -0.83% | 0.99 | 5.20% |
| 2026-04-02 | 1.22 | 1.22 | 1.20 | 1.21 | -1.22% | 1.12 | 5.72% |
| 2026-04-01 | 1.22 | 1.23 | 1.22 | 1.23 | +1.83% | 1.51 | 7.50% |
| 2026-03-31 | 1.22 | 1.23 | 1.20 | 1.20 | -1.39% | 1.83 | 8.87% |
| 2026-03-30 | 1.21 | 1.22 | 1.20 | 1.22 | +0.16% | 1.13 | 5.47% |
| 2026-03-27 | 1.20 | 1.23 | 1.19 | 1.22 | +0.66% | 1.29 | 6.22% |
| 2026-03-26 | 1.23 | 1.23 | 1.21 | 1.21 | -1.30% | 1.31 | 6.23% |
| 2026-03-25 | 1.22 | 1.23 | 1.22 | 1.23 | +1.66% | 1.43 | 6.72% |
| 2026-03-24 | 1.20 | 1.21 | 1.18 | 1.21 | +1.17% | 3.66 | 16.05% |