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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.20 | 1.22 | 1.19 | 1.22 | +1.84% | 0.07 | 1.49% |
| 2026-03-23 | 1.23 | 1.23 | 1.19 | 1.19 | -2.93% | 0.06 | 1.34% |
| 2026-03-20 | 1.24 | 1.25 | 1.23 | 1.23 | -1.05% | 0.02 | 0.47% |
| 2026-03-19 | 1.27 | 1.27 | 1.24 | 1.24 | -1.74% | 0.03 | 0.55% |
| 2026-03-18 | 1.28 | 1.28 | 1.25 | 1.26 | -0.63% | 0.08 | 1.70% |
| 2026-03-17 | 1.28 | 1.29 | 1.27 | 1.27 | -0.93% | 0.13 | 2.90% |
| 2026-03-16 | 1.31 | 1.31 | 1.28 | 1.28 | -1.46% | 0.12 | 2.71% |
| 2026-03-13 | 1.31 | 1.33 | 1.30 | 1.30 | -0.91% | 0.10 | 2.12% |
| 2026-03-12 | 1.31 | 1.32 | 1.30 | 1.31 | +0.38% | 0.09 | 2.02% |
| 2026-03-11 | 1.30 | 1.31 | 1.29 | 1.31 | +0.77% | 0.19 | 4.57% |
| 2026-03-10 | 1.30 | 1.30 | 1.29 | 1.30 | -0.08% | 0.05 | 1.12% |
| 2026-03-09 | 1.30 | 1.31 | 1.29 | 1.30 | 0.00% | 0.04 | 0.99% |
| 2026-03-06 | 1.29 | 1.30 | 1.28 | 1.30 | +0.46% | 0.07 | 1.63% |
| 2026-03-05 | 1.29 | 1.30 | 1.29 | 1.29 | +0.78% | 0.08 | 1.91% |
| 2026-03-04 | 1.29 | 1.29 | 1.27 | 1.28 | -0.54% | 0.10 | 2.68% |
| 2026-03-03 | 1.30 | 1.31 | 1.29 | 1.29 | -0.69% | 0.07 | 1.93% |
| 2026-03-02 | 1.28 | 1.31 | 1.28 | 1.30 | +1.88% | 0.08 | 2.22% |
| 2026-02-27 | 1.27 | 1.28 | 1.26 | 1.28 | +0.39% | 0.01 | 0.37% |
| 2026-02-26 | 1.27 | 1.27 | 1.26 | 1.27 | +0.39% | 0.04 | 0.95% |
| 2026-02-25 | 1.26 | 1.28 | 1.26 | 1.27 | +0.56% | 0.04 | 1.13% |