汇添富国证自由现金流ETF sz.159276
1.15
-0.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.25% | 0.08 | 1.53% |
| 2026-04-21 | 1.22 | 1.22 | 1.22 | 1.22 | +0.08% | 0.18 | 3.75% |
| 2026-04-20 | 1.23 | 1.23 | 1.22 | 1.22 | -0.33% | 0.08 | 1.68% |
| 2026-04-17 | 1.24 | 1.24 | 1.23 | 1.23 | -0.73% | 0.16 | 3.52% |
| 2026-04-16 | 1.23 | 1.24 | 1.23 | 1.24 | +0.90% | 0.08 | 1.64% |
| 2026-04-15 | 1.23 | 1.23 | 1.23 | 1.23 | -0.49% | 0.09 | 1.86% |
| 2026-04-14 | 1.24 | 1.24 | 1.22 | 1.23 | -0.16% | 0.19 | 4.05% |
| 2026-04-13 | 1.24 | 1.24 | 1.23 | 1.23 | -0.40% | 0.21 | 4.39% |
| 2026-04-10 | 1.23 | 1.25 | 1.23 | 1.24 | +0.49% | 0.10 | 2.12% |
| 2026-04-09 | 1.24 | 1.24 | 1.22 | 1.23 | -0.40% | 0.06 | 1.25% |
| 2026-04-08 | 1.21 | 1.24 | 1.21 | 1.24 | +2.23% | 0.09 | 2.00% |
| 2026-04-07 | 1.27 | 1.27 | 1.20 | 1.21 | +0.25% | 0.09 | 1.88% |
| 2026-04-03 | 1.22 | 1.22 | 1.21 | 1.21 | -1.23% | 0.11 | 2.29% |
| 2026-04-02 | 1.23 | 1.23 | 1.22 | 1.22 | -0.57% | 0.05 | 1.14% |
| 2026-04-01 | 1.23 | 1.23 | 1.23 | 1.23 | +0.82% | 0.06 | 1.18% |
| 2026-03-31 | 1.23 | 1.24 | 1.22 | 1.22 | -1.14% | 0.07 | 1.55% |
| 2026-03-30 | 1.22 | 1.23 | 1.22 | 1.23 | +0.65% | 0.11 | 2.36% |
| 2026-03-27 | 1.21 | 1.23 | 1.21 | 1.23 | +0.41% | 0.04 | 0.96% |
| 2026-03-26 | 1.23 | 1.24 | 1.22 | 1.22 | -0.81% | 0.04 | 0.87% |
| 2026-03-25 | 1.22 | 1.23 | 1.22 | 1.23 | +1.23% | 0.04 | 0.99% |