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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.99 | 1.00 | 0.98 | 0.99 | -0.80% | 0.62 | 7.83% |
| 2026-02-13 | 0.99 | 1.00 | 0.99 | 0.99 | -0.10% | 0.53 | 6.63% |
| 2026-02-12 | 1.01 | 1.01 | 0.99 | 0.99 | -1.49% | 0.64 | 7.88% |
| 2026-02-11 | 1.01 | 1.02 | 1.01 | 1.01 | -0.10% | 0.60 | 7.35% |
| 2026-02-10 | 1.01 | 1.01 | 1.00 | 1.01 | 0.00% | 0.73 | 8.94% |
| 2026-02-09 | 1.01 | 1.01 | 1.00 | 1.01 | +1.40% | 1.01 | 12.46% |
| 2026-02-06 | 1.00 | 1.00 | 0.98 | 1.00 | -0.30% | 1.34 | 16.63% |
| 2026-02-05 | 0.97 | 1.00 | 0.97 | 1.00 | +2.99% | 2.22 | 28.65% |
| 2026-02-04 | 0.96 | 0.97 | 0.95 | 0.97 | +0.83% | 0.78 | 10.32% |
| 2026-02-03 | 0.95 | 0.96 | 0.95 | 0.96 | +2.23% | 0.72 | 9.70% |
| 2026-02-02 | 0.95 | 0.97 | 0.94 | 0.94 | -1.57% | 0.86 | 11.92% |
| 2026-01-30 | 0.97 | 0.97 | 0.96 | 0.96 | -2.05% | 0.88 | 12.42% |
| 2026-01-29 | 0.96 | 0.98 | 0.96 | 0.98 | +1.45% | 0.63 | 8.92% |
| 2026-01-28 | 0.96 | 0.96 | 0.95 | 0.96 | +0.84% | 0.55 | 7.83% |
| 2026-01-27 | 0.96 | 0.96 | 0.95 | 0.95 | 0.00% | 0.45 | 6.37% |
| 2026-01-26 | 0.96 | 0.97 | 0.95 | 0.95 | -0.73% | 0.52 | 7.40% |
| 2026-01-23 | 0.96 | 0.97 | 0.96 | 0.96 | +0.42% | 0.50 | 7.15% |
| 2026-01-22 | 0.94 | 0.96 | 0.94 | 0.96 | +1.59% | 0.62 | 8.94% |
| 2026-01-21 | 0.96 | 0.96 | 0.94 | 0.94 | -1.26% | 0.88 | 12.71% |
| 2026-01-20 | 0.93 | 0.95 | 0.93 | 0.95 | +2.80% | 1.67 | 24.67% |