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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.46 | 1.46 | 1.40 | 1.41 | -4.92% | 21.15 | 9.88% |
| 2026-03-20 | 1.51 | 1.54 | 1.48 | 1.48 | -1.26% | 18.81 | 8.30% |
| 2026-03-19 | 1.52 | 1.54 | 1.50 | 1.50 | -3.03% | 14.90 | 6.56% |
| 2026-03-18 | 1.52 | 1.55 | 1.52 | 1.55 | +1.64% | 20.57 | 8.93% |
| 2026-03-17 | 1.52 | 1.56 | 1.51 | 1.52 | +0.59% | 23.63 | 10.24% |
| 2026-03-16 | 1.47 | 1.52 | 1.46 | 1.51 | +2.71% | 19.35 | 8.63% |
| 2026-03-13 | 1.48 | 1.50 | 1.46 | 1.48 | -1.21% | 13.43 | 6.05% |
| 2026-03-12 | 1.52 | 1.54 | 1.48 | 1.49 | -1.65% | 17.96 | 7.95% |
| 2026-03-11 | 1.55 | 1.55 | 1.51 | 1.52 | -2.00% | 19.53 | 8.51% |
| 2026-03-10 | 1.51 | 1.55 | 1.51 | 1.55 | +4.31% | 26.83 | 11.32% |
| 2026-03-09 | 1.50 | 1.50 | 1.45 | 1.49 | -2.37% | 27.28 | 12.13% |
| 2026-03-06 | 1.44 | 1.52 | 1.44 | 1.52 | +4.75% | 26.43 | 11.56% |
| 2026-03-05 | 1.44 | 1.48 | 1.43 | 1.45 | +3.20% | 24.05 | 10.68% |
| 2026-03-04 | 1.43 | 1.45 | 1.40 | 1.41 | -2.16% | 17.44 | 7.92% |
| 2026-03-03 | 1.50 | 1.50 | 1.44 | 1.44 | -3.75% | 15.92 | 7.00% |
| 2026-03-02 | 1.52 | 1.53 | 1.48 | 1.49 | -3.55% | 21.40 | 9.16% |
| 2026-02-27 | 1.54 | 1.57 | 1.54 | 1.55 | -0.96% | 13.30 | 5.52% |
| 2026-02-26 | 1.60 | 1.60 | 1.56 | 1.56 | -2.49% | 11.32 | 4.62% |
| 2026-02-25 | 1.60 | 1.62 | 1.60 | 1.60 | +0.12% | 8.74 | 3.50% |
| 2026-02-24 | 1.65 | 1.65 | 1.59 | 1.60 | -0.56% | 9.96 | 3.96% |