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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.92 | 0.92 | 0.88 | 0.88 | -3.71% | 0.12 | 15.48% |
| 2026-02-13 | 0.91 | 0.92 | 0.90 | 0.92 | +0.11% | 0.06 | 7.17% |
| 2026-02-12 | 0.93 | 0.93 | 0.91 | 0.92 | -1.82% | 0.06 | 7.00% |
| 2026-02-11 | 0.93 | 0.94 | 0.93 | 0.93 | +0.87% | 0.04 | 4.48% |
| 2026-02-10 | 0.93 | 0.94 | 0.92 | 0.92 | -0.32% | 0.04 | 5.07% |
| 2026-02-09 | 0.92 | 0.93 | 0.92 | 0.93 | +1.53% | 0.05 | 6.24% |
| 2026-02-06 | 0.92 | 0.92 | 0.90 | 0.91 | -0.65% | 0.04 | 5.23% |
| 2026-02-05 | 0.92 | 0.92 | 0.90 | 0.92 | -0.33% | 0.05 | 6.26% |
| 2026-02-04 | 0.93 | 0.93 | 0.91 | 0.92 | -1.81% | 0.08 | 10.51% |
| 2026-02-03 | 0.95 | 0.96 | 0.92 | 0.94 | -0.53% | 0.06 | 8.42% |
| 2026-02-02 | 0.96 | 0.96 | 0.94 | 0.94 | -3.08% | 0.05 | 6.99% |
| 2026-01-30 | 0.99 | 0.99 | 0.97 | 0.97 | -1.91% | 0.04 | 5.15% |
| 2026-01-29 | 1.00 | 1.01 | 0.98 | 0.99 | -0.40% | 0.06 | 6.94% |
| 2026-01-28 | 0.98 | 1.00 | 0.98 | 1.00 | +1.84% | 0.08 | 9.77% |
| 2026-01-27 | 0.97 | 0.98 | 0.96 | 0.98 | +0.93% | 0.04 | 4.74% |
| 2026-01-26 | 0.98 | 0.98 | 0.96 | 0.97 | -1.12% | 0.03 | 4.23% |
| 2026-01-23 | 0.98 | 0.99 | 0.97 | 0.98 | +1.24% | 0.05 | 6.54% |
| 2026-01-22 | 0.98 | 0.99 | 0.97 | 0.97 | -0.41% | 0.08 | 9.86% |
| 2026-01-21 | 0.97 | 0.97 | 0.96 | 0.97 | +0.31% | 0.06 | 7.62% |
| 2026-01-20 | 0.97 | 0.98 | 0.96 | 0.97 | -0.61% | 0.04 | 5.18% |