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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.07 | 1.07 | 1.05 | 1.06 | -1.58% | 0.24 | 4.67% |
| 2026-04-20 | 1.06 | 1.08 | 1.06 | 1.07 | +1.13% | 0.27 | 5.21% |
| 2026-04-17 | 1.06 | 1.06 | 1.05 | 1.06 | -0.19% | 0.23 | 4.54% |
| 2026-04-16 | 1.05 | 1.06 | 1.05 | 1.06 | +1.82% | 0.30 | 5.79% |
| 2026-04-15 | 1.06 | 1.07 | 1.04 | 1.04 | -1.42% | 0.26 | 5.14% |
| 2026-04-14 | 1.05 | 1.06 | 1.04 | 1.06 | +2.02% | 0.27 | 5.20% |
| 2026-04-13 | 1.02 | 1.04 | 1.02 | 1.04 | +0.29% | 0.13 | 2.62% |
| 2026-04-10 | 1.02 | 1.05 | 1.02 | 1.03 | +1.57% | 0.25 | 4.84% |
| 2026-04-09 | 1.03 | 1.03 | 1.02 | 1.02 | -2.67% | 0.28 | 5.64% |
| 2026-04-08 | 1.00 | 1.05 | 1.00 | 1.05 | +7.06% | 0.44 | 8.45% |
| 2026-04-07 | 0.98 | 0.99 | 0.97 | 0.98 | +0.10% | 0.15 | 3.13% |
| 2026-04-03 | 0.99 | 1.00 | 0.98 | 0.98 | -1.21% | 0.22 | 4.46% |
| 2026-04-02 | 1.01 | 1.01 | 0.98 | 0.99 | -2.94% | 0.30 | 5.99% |
| 2026-04-01 | 1.02 | 1.02 | 1.01 | 1.02 | +1.90% | 0.23 | 4.46% |
| 2026-03-31 | 1.01 | 1.02 | 1.00 | 1.00 | -0.89% | 0.24 | 4.82% |
| 2026-03-30 | 0.99 | 1.01 | 0.98 | 1.01 | -0.39% | 0.32 | 6.24% |
| 2026-03-27 | 0.99 | 1.01 | 0.99 | 1.01 | +1.10% | 0.26 | 5.09% |
| 2026-03-26 | 1.03 | 1.03 | 1.00 | 1.00 | -3.09% | 0.29 | 5.75% |
| 2026-03-25 | 1.02 | 1.04 | 1.02 | 1.03 | +1.37% | 0.33 | 6.24% |
| 2026-03-24 | 1.02 | 1.03 | 1.00 | 1.02 | +1.39% | 0.27 | 5.13% |