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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.23 | 1.26 | 1.23 | 1.26 | +3.19% | 0.04 | 1.05% |
| 2026-02-13 | 1.24 | 1.24 | 1.22 | 1.22 | -1.77% | 0.03 | 0.94% |
| 2026-02-12 | 1.24 | 1.25 | 1.23 | 1.24 | +0.32% | 0.03 | 0.81% |
| 2026-02-11 | 1.23 | 1.24 | 1.23 | 1.24 | +0.65% | 0.03 | 0.92% |
| 2026-02-10 | 1.23 | 1.23 | 1.23 | 1.23 | +0.33% | 0.01 | 0.34% |
| 2026-02-09 | 1.24 | 1.24 | 1.22 | 1.23 | +1.15% | 0.07 | 1.98% |
| 2026-02-06 | 1.21 | 1.22 | 1.20 | 1.21 | -0.49% | 0.06 | 1.76% |
| 2026-02-05 | 1.24 | 1.24 | 1.21 | 1.22 | -1.06% | 0.12 | 3.53% |
| 2026-02-04 | 1.21 | 1.23 | 1.21 | 1.23 | +1.65% | 0.06 | 1.97% |
| 2026-02-03 | 1.19 | 1.22 | 1.19 | 1.21 | +2.45% | 0.02 | 0.49% |
| 2026-02-02 | 1.24 | 1.24 | 1.18 | 1.18 | -4.75% | 0.08 | 2.63% |
| 2026-01-30 | 1.26 | 1.26 | 1.22 | 1.24 | -1.97% | 0.04 | 1.16% |
| 2026-01-29 | 1.26 | 1.27 | 1.25 | 1.27 | +0.64% | 0.06 | 1.85% |
| 2026-01-28 | 1.23 | 1.26 | 1.23 | 1.26 | +2.61% | 0.09 | 3.12% |
| 2026-01-27 | 1.24 | 1.24 | 1.22 | 1.23 | -0.81% | 0.08 | 2.84% |
| 2026-01-26 | 1.22 | 1.24 | 1.22 | 1.24 | +0.90% | 0.08 | 2.61% |
| 2026-01-23 | 1.22 | 1.23 | 1.22 | 1.23 | +0.57% | 0.05 | 1.82% |
| 2026-01-22 | 1.21 | 1.22 | 1.21 | 1.22 | +1.25% | 0.04 | 1.39% |
| 2026-01-21 | 1.20 | 1.21 | 1.19 | 1.20 | +0.50% | 0.04 | 1.52% |
| 2026-01-20 | 1.19 | 1.21 | 1.18 | 1.20 | +0.76% | 0.04 | 1.63% |