汇添富国证港股通消费主题ETF sz.159268
0.81
-0.49%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.88 | 0.90 | 0.88 | 0.90 | +4.65% | 0.94 | 12.90% |
| 2026-03-23 | 0.89 | 0.89 | 0.86 | 0.86 | -4.34% | 1.02 | 14.23% |
| 2026-03-20 | 0.91 | 0.92 | 0.90 | 0.90 | -0.55% | 0.46 | 6.03% |
| 2026-03-19 | 0.92 | 0.92 | 0.90 | 0.90 | -2.38% | 0.41 | 5.65% |
| 2026-03-18 | 0.94 | 0.94 | 0.92 | 0.93 | 0.00% | 0.56 | 7.65% |
| 2026-03-17 | 0.92 | 0.94 | 0.92 | 0.93 | +0.65% | 1.03 | 13.88% |
| 2026-03-16 | 0.91 | 1.00 | 0.91 | 0.92 | +1.10% | 0.45 | 6.19% |
| 2026-03-13 | 0.91 | 0.92 | 0.91 | 0.91 | -0.44% | 0.47 | 6.67% |
| 2026-03-12 | 0.92 | 0.93 | 0.91 | 0.91 | -1.08% | 0.37 | 5.14% |
| 2026-03-11 | 0.93 | 1.02 | 0.92 | 0.92 | -0.43% | 0.46 | 6.35% |
| 2026-03-10 | 0.93 | 0.94 | 0.93 | 0.93 | +0.87% | 0.37 | 5.10% |
| 2026-03-09 | 0.93 | 0.93 | 0.90 | 0.92 | -1.71% | 0.51 | 7.27% |
| 2026-03-06 | 0.91 | 0.94 | 0.91 | 0.94 | +2.30% | 0.45 | 6.26% |
| 2026-03-05 | 0.93 | 0.93 | 0.91 | 0.92 | -0.65% | 0.54 | 7.43% |
| 2026-03-04 | 0.93 | 0.93 | 0.92 | 0.92 | -1.18% | 1.32 | 18.08% |
| 2026-03-03 | 0.95 | 0.96 | 0.93 | 0.93 | -1.79% | 0.45 | 6.02% |
| 2026-03-02 | 0.97 | 0.97 | 0.95 | 0.95 | -1.96% | 0.70 | 9.22% |
| 2026-02-27 | 0.97 | 0.97 | 0.96 | 0.97 | 0.00% | 0.37 | 4.81% |
| 2026-02-26 | 0.98 | 0.99 | 0.97 | 0.97 | -1.73% | 0.95 | 12.16% |
| 2026-02-25 | 0.99 | 1.00 | 0.98 | 0.98 | -0.10% | 1.28 | 16.04% |