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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.61 | 1.63 | 1.61 | 1.61 | -0.68% | 9.92 | 3.95% |
| 2026-02-12 | 1.66 | 1.67 | 1.62 | 1.62 | -2.35% | 11.28 | 4.44% |
| 2026-02-11 | 1.68 | 1.69 | 1.66 | 1.66 | -0.66% | 11.70 | 4.51% |
| 2026-02-10 | 1.62 | 1.69 | 1.61 | 1.67 | +3.27% | 26.27 | 10.25% |
| 2026-02-09 | 1.61 | 1.64 | 1.61 | 1.62 | +1.50% | 14.05 | 5.64% |
| 2026-02-06 | 1.56 | 1.61 | 1.55 | 1.59 | +1.01% | 16.71 | 6.87% |
| 2026-02-05 | 1.57 | 1.60 | 1.56 | 1.58 | -1.13% | 13.03 | 5.40% |
| 2026-02-04 | 1.57 | 1.60 | 1.55 | 1.60 | +1.08% | 16.66 | 6.91% |
| 2026-02-03 | 1.56 | 1.58 | 1.53 | 1.58 | +2.13% | 15.16 | 6.34% |
| 2026-02-02 | 1.60 | 1.60 | 1.54 | 1.55 | -3.43% | 9.44 | 3.93% |
| 2026-01-30 | 1.64 | 1.67 | 1.60 | 1.60 | -2.44% | 16.66 | 6.66% |
| 2026-01-29 | 1.65 | 1.67 | 1.64 | 1.64 | -1.08% | 13.13 | 5.19% |
| 2026-01-28 | 1.64 | 1.66 | 1.63 | 1.66 | +1.72% | 16.13 | 6.38% |
| 2026-01-27 | 1.63 | 1.65 | 1.61 | 1.63 | +0.25% | 13.39 | 5.37% |
| 2026-01-26 | 1.66 | 1.66 | 1.62 | 1.63 | -1.93% | 13.65 | 5.45% |
| 2026-01-23 | 1.65 | 1.67 | 1.64 | 1.66 | +1.65% | 11.66 | 4.60% |
| 2026-01-22 | 1.67 | 1.68 | 1.63 | 1.63 | -0.91% | 9.31 | 3.69% |
| 2026-01-21 | 1.66 | 1.67 | 1.65 | 1.65 | -0.90% | 13.57 | 5.38% |
| 2026-01-20 | 1.67 | 1.69 | 1.65 | 1.66 | -0.54% | 12.12 | 4.80% |
| 2026-01-19 | 1.71 | 1.72 | 1.67 | 1.67 | -3.24% | 15.87 | 6.24% |