汇添富国证港股通创新药ETF sz.159570
1.42
+0.07%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.43 | 1.44 | 1.41 | 1.42 | +0.07% | 16.87 | 6.37% |
| 2026-05-21 | 1.40 | 1.44 | 1.40 | 1.42 | +2.24% | 28.33 | 10.60% |
| 2026-05-20 | 1.40 | 1.41 | 1.38 | 1.39 | -0.93% | 27.43 | 10.36% |
| 2026-05-19 | 1.40 | 1.43 | 1.38 | 1.40 | -0.07% | 27.04 | 9.96% |
| 2026-05-18 | 1.44 | 1.44 | 1.40 | 1.40 | -2.64% | 20.31 | 7.38% |
| 2026-05-15 | 1.47 | 1.47 | 1.43 | 1.44 | -2.04% | 22.48 | 7.96% |
| 2026-05-14 | 1.51 | 1.52 | 1.47 | 1.47 | -2.39% | 17.21 | 5.93% |
| 2026-05-13 | 1.54 | 1.54 | 1.50 | 1.50 | -1.96% | 14.89 | 5.03% |
| 2026-05-12 | 1.55 | 1.56 | 1.53 | 1.53 | -0.97% | 27.56 | 9.13% |
| 2026-05-11 | 1.54 | 1.56 | 1.51 | 1.55 | +0.32% | 23.36 | 7.78% |
| 2026-05-08 | 1.56 | 1.56 | 1.54 | 1.54 | -1.47% | 12.08 | 4.00% |
| 2026-05-07 | 1.56 | 1.58 | 1.55 | 1.57 | +1.75% | 17.90 | 5.87% |
| 2026-05-06 | 1.54 | 1.55 | 1.52 | 1.54 | -1.22% | 21.14 | 7.07% |
| 2026-04-30 | 1.55 | 1.59 | 1.55 | 1.56 | +0.06% | 16.71 | 5.47% |
| 2026-04-29 | 1.57 | 1.58 | 1.55 | 1.56 | 0.00% | 12.01 | 3.95% |
| 2026-04-28 | 1.58 | 1.62 | 1.56 | 1.56 | -1.52% | 19.99 | 6.53% |
| 2026-04-27 | 1.59 | 1.59 | 1.57 | 1.58 | -0.94% | 12.49 | 4.09% |
| 2026-04-24 | 1.57 | 1.61 | 1.54 | 1.60 | +1.27% | 35.75 | 11.97% |
| 2026-04-23 | 1.66 | 1.66 | 1.58 | 1.58 | -5.11% | 25.69 | 8.61% |
| 2026-04-22 | 1.67 | 1.68 | 1.66 | 1.66 | -0.72% | 18.50 | 6.04% |