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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.68 | 1.70 | 1.67 | 1.67 | -0.83% | 24.60 | 8.14% |
| 2026-04-20 | 1.71 | 1.71 | 1.68 | 1.69 | -0.59% | 18.12 | 5.96% |
| 2026-04-17 | 1.71 | 1.73 | 1.68 | 1.70 | -0.59% | 38.16 | 12.83% |
| 2026-04-16 | 1.71 | 1.73 | 1.69 | 1.71 | +0.23% | 31.13 | 10.72% |
| 2026-04-15 | 1.67 | 1.71 | 1.65 | 1.70 | +4.80% | 57.76 | 21.07% |
| 2026-04-14 | 1.63 | 1.65 | 1.61 | 1.63 | +0.18% | 25.95 | 9.89% |
| 2026-04-13 | 1.63 | 1.64 | 1.61 | 1.62 | -0.55% | 22.48 | 8.60% |
| 2026-04-10 | 1.64 | 1.65 | 1.62 | 1.63 | 0.00% | 24.70 | 9.37% |
| 2026-04-09 | 1.65 | 1.69 | 1.63 | 1.63 | -2.10% | 25.29 | 9.55% |
| 2026-04-08 | 1.71 | 1.72 | 1.65 | 1.67 | +0.06% | 33.52 | 12.59% |
| 2026-04-07 | 1.67 | 1.68 | 1.65 | 1.67 | +0.85% | 12.57 | 4.73% |
| 2026-04-03 | 1.67 | 1.69 | 1.65 | 1.65 | -1.67% | 12.59 | 4.74% |
| 2026-04-02 | 1.68 | 1.72 | 1.66 | 1.68 | 0.00% | 51.29 | 19.49% |
| 2026-04-01 | 1.60 | 1.69 | 1.59 | 1.68 | +7.62% | 49.10 | 19.25% |
| 2026-03-31 | 1.59 | 1.59 | 1.55 | 1.56 | -0.70% | 33.90 | 14.09% |
| 2026-03-30 | 1.53 | 1.59 | 1.53 | 1.57 | +0.96% | 47.92 | 20.36% |
| 2026-03-27 | 1.45 | 1.56 | 1.45 | 1.56 | +6.06% | 36.80 | 16.19% |
| 2026-03-26 | 1.49 | 1.51 | 1.46 | 1.47 | -1.01% | 16.67 | 7.48% |
| 2026-03-25 | 1.49 | 1.50 | 1.48 | 1.48 | +0.54% | 18.67 | 8.35% |
| 2026-03-24 | 1.45 | 1.48 | 1.43 | 1.48 | +4.61% | 21.37 | 9.82% |