汇添富国证自由现金流ETF sz.159276
1.16
+0.35%
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 | 1.15 | 1.16 | 1.15 | 1.16 | +0.35% | 0.07 | 1.41% |
| 2026-05-21 | 1.18 | 1.18 | 1.15 | 1.15 | -2.04% | 0.09 | 1.74% |
| 2026-05-20 | 1.18 | 1.18 | 1.17 | 1.18 | -0.34% | 0.02 | 0.40% |
| 2026-05-19 | 1.18 | 1.18 | 1.17 | 1.18 | +0.17% | 0.03 | 0.60% |
| 2026-05-18 | 1.19 | 1.19 | 1.18 | 1.18 | -1.50% | 0.08 | 1.50% |
| 2026-05-15 | 1.22 | 1.22 | 1.19 | 1.20 | -1.16% | 0.08 | 1.46% |
| 2026-05-14 | 1.22 | 1.23 | 1.21 | 1.21 | -1.22% | 0.05 | 1.00% |
| 2026-05-13 | 1.22 | 1.23 | 1.22 | 1.23 | +0.49% | 0.08 | 1.46% |
| 2026-05-12 | 1.23 | 1.23 | 1.22 | 1.22 | -0.81% | 0.05 | 0.85% |
| 2026-05-11 | 1.22 | 1.23 | 1.22 | 1.23 | +0.57% | 0.09 | 1.58% |
| 2026-05-08 | 1.23 | 1.23 | 1.22 | 1.22 | -0.16% | 0.07 | 1.23% |
| 2026-05-07 | 1.24 | 1.24 | 1.22 | 1.23 | -1.05% | 0.07 | 1.36% |
| 2026-05-06 | 1.23 | 1.24 | 1.23 | 1.24 | +0.32% | 0.15 | 2.87% |
| 2026-04-30 | 1.24 | 1.24 | 1.23 | 1.23 | -0.48% | 0.10 | 1.83% |
| 2026-04-29 | 1.22 | 1.24 | 1.22 | 1.24 | +1.72% | 0.09 | 1.74% |
| 2026-04-28 | 1.22 | 1.22 | 1.21 | 1.22 | +0.41% | 0.12 | 2.43% |
| 2026-04-27 | 1.22 | 1.22 | 1.21 | 1.21 | -0.33% | 0.13 | 2.63% |
| 2026-04-24 | 1.23 | 1.23 | 1.21 | 1.22 | -0.41% | 0.12 | 2.46% |
| 2026-04-23 | 1.22 | 1.23 | 1.22 | 1.22 | +0.16% | 0.08 | 1.68% |
| 2026-04-22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.25% | 0.08 | 1.53% |