汇添富中证全指软件ETF sz.159590
1.03
-0.10%
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 | 1.04 | 1.04 | 1.02 | 1.03 | -0.10% | 0.39 | 6.58% |
| 2026-05-21 | 1.06 | 1.09 | 1.03 | 1.03 | -2.18% | 0.65 | 10.63% |
| 2026-05-20 | 1.07 | 1.08 | 1.05 | 1.06 | -2.13% | 0.40 | 6.59% |
| 2026-05-19 | 1.06 | 1.08 | 1.06 | 1.08 | +1.31% | 0.51 | 8.34% |
| 2026-05-18 | 1.04 | 1.07 | 1.04 | 1.07 | +1.91% | 0.47 | 7.88% |
| 2026-05-15 | 1.06 | 1.07 | 1.04 | 1.05 | -1.32% | 0.49 | 8.28% |
| 2026-05-14 | 1.11 | 1.12 | 1.06 | 1.06 | -3.81% | 0.58 | 9.51% |
| 2026-05-13 | 1.08 | 1.10 | 1.08 | 1.10 | +0.73% | 0.45 | 7.39% |
| 2026-05-12 | 1.12 | 1.12 | 1.09 | 1.09 | -2.23% | 0.52 | 8.82% |
| 2026-05-11 | 1.11 | 1.12 | 1.10 | 1.12 | +0.54% | 0.53 | 8.78% |
| 2026-05-08 | 1.12 | 1.13 | 1.10 | 1.11 | +0.54% | 0.88 | 15.44% |
| 2026-05-07 | 1.09 | 1.11 | 1.08 | 1.11 | +1.56% | 0.53 | 9.63% |
| 2026-05-06 | 1.06 | 1.10 | 1.06 | 1.09 | +4.21% | 0.46 | 8.31% |
| 2026-04-30 | 1.03 | 1.05 | 1.03 | 1.05 | +0.77% | 0.32 | 6.01% |
| 2026-04-29 | 1.02 | 1.04 | 1.02 | 1.04 | +0.68% | 0.27 | 5.17% |
| 2026-04-28 | 1.05 | 1.06 | 1.03 | 1.03 | -2.74% | 0.38 | 7.40% |
| 2026-04-27 | 1.05 | 1.06 | 1.04 | 1.06 | +0.47% | 0.24 | 4.59% |
| 2026-04-24 | 1.05 | 1.06 | 1.03 | 1.05 | -0.75% | 0.34 | 6.61% |
| 2026-04-23 | 1.08 | 1.08 | 1.05 | 1.06 | -1.21% | 0.36 | 6.91% |
| 2026-04-22 | 1.06 | 1.08 | 1.05 | 1.08 | +1.89% | 0.27 | 5.14% |