汇添富国证港股通消费主题ETF sz.159268
0.81
-0.73%
2026-05-22
深圳证券交易所
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 | 0.82 | 0.82 | 0.81 | 0.81 | -0.73% | 0.17 | 3.31% |
| 2026-05-21 | 0.82 | 0.83 | 0.82 | 0.82 | -0.24% | 0.20 | 3.84% |
| 2026-05-20 | 0.82 | 0.83 | 0.82 | 0.82 | -0.60% | 0.19 | 3.74% |
| 2026-05-19 | 0.83 | 0.83 | 0.82 | 0.83 | +0.24% | 0.19 | 3.71% |
| 2026-05-18 | 0.84 | 0.84 | 0.82 | 0.83 | -1.55% | 0.17 | 3.22% |
| 2026-05-15 | 0.84 | 0.85 | 0.84 | 0.84 | -0.71% | 0.20 | 3.80% |
| 2026-05-14 | 0.86 | 0.86 | 0.84 | 0.84 | -1.05% | 0.23 | 4.27% |
| 2026-05-13 | 0.86 | 0.86 | 0.85 | 0.85 | -0.35% | 0.17 | 3.16% |
| 2026-05-12 | 0.86 | 0.87 | 0.86 | 0.86 | -0.58% | 0.17 | 3.21% |
| 2026-05-11 | 0.86 | 0.86 | 0.86 | 0.86 | -0.23% | 1.02 | 17.28% |
| 2026-05-08 | 0.86 | 0.87 | 0.86 | 0.86 | -0.46% | 0.49 | 8.16% |
| 2026-05-07 | 0.86 | 0.87 | 0.86 | 0.87 | +1.28% | 0.26 | 4.20% |
| 2026-05-06 | 0.86 | 0.86 | 0.85 | 0.86 | -0.92% | 0.35 | 5.57% |
| 2026-04-30 | 0.87 | 0.88 | 0.86 | 0.86 | -0.57% | 0.21 | 3.38% |
| 2026-04-29 | 0.86 | 0.87 | 0.86 | 0.87 | +1.28% | 0.22 | 3.49% |
| 2026-04-28 | 0.86 | 0.86 | 0.85 | 0.86 | -0.81% | 0.81 | 12.35% |
| 2026-04-27 | 0.87 | 0.87 | 0.86 | 0.87 | -0.57% | 0.16 | 2.40% |
| 2026-04-24 | 0.86 | 0.87 | 0.86 | 0.87 | +0.11% | 0.19 | 2.82% |
| 2026-04-23 | 0.88 | 0.88 | 0.87 | 0.87 | -1.36% | 0.54 | 8.12% |
| 2026-04-22 | 0.89 | 0.89 | 0.88 | 0.88 | -0.90% | 0.14 | 2.02% |