汇添富国证港股通互联网ETF sz.159280
0.73
-0.68%
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 | 0.79 | 0.79 | 0.78 | 0.78 | -1.63% | 0.12 | 13.02% |
| 2026-04-21 | 0.80 | 0.80 | 0.79 | 0.80 | -0.62% | 0.05 | 5.18% |
| 2026-04-20 | 0.79 | 0.81 | 0.79 | 0.80 | +1.26% | 0.09 | 9.25% |
| 2026-04-17 | 0.81 | 0.81 | 0.79 | 0.79 | -0.88% | 0.06 | 6.55% |
| 2026-04-16 | 0.78 | 0.80 | 0.78 | 0.80 | +3.36% | 0.11 | 10.97% |
| 2026-04-15 | 0.78 | 0.79 | 0.77 | 0.77 | +1.05% | 0.09 | 9.64% |
| 2026-04-14 | 0.77 | 0.77 | 0.76 | 0.77 | +0.66% | 0.12 | 12.71% |
| 2026-04-13 | 0.76 | 0.77 | 0.76 | 0.76 | -1.68% | 0.05 | 5.45% |
| 2026-04-10 | 0.78 | 0.79 | 0.77 | 0.77 | 0.00% | 0.08 | 8.76% |
| 2026-04-09 | 0.78 | 0.78 | 0.77 | 0.77 | -1.90% | 0.08 | 7.86% |
| 2026-04-08 | 0.77 | 0.79 | 0.76 | 0.79 | +5.77% | 0.12 | 11.86% |
| 2026-04-07 | 0.74 | 0.76 | 0.74 | 0.74 | +0.13% | 0.04 | 3.87% |
| 2026-04-03 | 0.75 | 0.76 | 0.74 | 0.74 | 0.00% | 0.03 | 2.94% |
| 2026-04-02 | 0.76 | 0.76 | 0.74 | 0.74 | -3.00% | 0.08 | 8.03% |
| 2026-04-01 | 0.76 | 0.77 | 0.76 | 0.77 | +2.81% | 0.07 | 6.88% |
| 2026-03-31 | 0.76 | 0.76 | 0.74 | 0.75 | -1.45% | 0.09 | 8.94% |
| 2026-03-30 | 0.75 | 0.76 | 0.75 | 0.76 | -2.32% | 0.10 | 10.22% |
| 2026-03-27 | 0.77 | 0.78 | 0.75 | 0.78 | +0.52% | 0.05 | 5.02% |
| 2026-03-26 | 0.79 | 0.79 | 0.77 | 0.77 | -1.53% | 0.04 | 3.70% |
| 2026-03-25 | 0.78 | 0.80 | 0.77 | 0.78 | +1.56% | 0.09 | 8.67% |