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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.21 | 1.22 | 1.19 | 1.19 | -3.40% | 1.62 | 6.92% |
| 2026-03-20 | 1.24 | 1.25 | 1.23 | 1.24 | -0.56% | 1.52 | 6.27% |
| 2026-03-19 | 1.25 | 1.25 | 1.24 | 1.24 | -1.66% | 1.55 | 6.32% |
| 2026-03-18 | 1.26 | 1.26 | 1.25 | 1.26 | +0.32% | 2.29 | 9.04% |
| 2026-03-17 | 1.27 | 1.28 | 1.26 | 1.26 | -0.94% | 1.44 | 5.58% |
| 2026-03-16 | 1.27 | 1.27 | 1.26 | 1.27 | -0.31% | 1.46 | 5.73% |
| 2026-03-13 | 1.28 | 1.29 | 1.27 | 1.27 | -0.62% | 1.18 | 4.62% |
| 2026-03-12 | 1.29 | 1.29 | 1.27 | 1.28 | -0.54% | 1.04 | 4.02% |
| 2026-03-11 | 1.28 | 1.29 | 1.28 | 1.29 | +0.47% | 1.22 | 4.70% |
| 2026-03-10 | 1.27 | 1.28 | 1.27 | 1.28 | +1.58% | 1.24 | 4.83% |
| 2026-03-09 | 1.26 | 1.27 | 1.24 | 1.26 | -0.94% | 1.41 | 5.57% |
| 2026-03-06 | 1.27 | 1.28 | 1.26 | 1.28 | +0.24% | 0.86 | 3.36% |
| 2026-03-05 | 1.27 | 1.28 | 1.27 | 1.27 | +0.79% | 0.77 | 2.99% |
| 2026-03-04 | 1.27 | 1.27 | 1.25 | 1.26 | -1.10% | 0.99 | 3.86% |
| 2026-03-03 | 1.30 | 1.31 | 1.27 | 1.28 | -2.00% | 1.06 | 4.06% |
| 2026-03-02 | 1.29 | 1.31 | 1.29 | 1.30 | +0.15% | 0.91 | 3.46% |
| 2026-02-27 | 1.29 | 1.30 | 1.29 | 1.30 | +0.15% | 1.01 | 3.85% |
| 2026-02-26 | 1.30 | 1.31 | 1.29 | 1.30 | -0.15% | 1.49 | 5.57% |
| 2026-02-25 | 1.29 | 1.31 | 1.29 | 1.30 | +0.93% | 1.00 | 3.76% |
| 2026-02-24 | 1.29 | 1.29 | 1.28 | 1.29 | +1.10% | 0.99 | 3.72% |