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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.03 | 1.05 | 1.00 | 1.01 | -5.36% | 0.39 | 7.35% |
| 2026-03-20 | 1.10 | 1.11 | 1.06 | 1.06 | -3.28% | 0.39 | 7.06% |
| 2026-03-19 | 1.10 | 1.11 | 1.09 | 1.10 | -1.44% | 0.27 | 4.86% |
| 2026-03-18 | 1.10 | 1.12 | 1.09 | 1.11 | +1.64% | 0.31 | 5.48% |
| 2026-03-17 | 1.11 | 1.12 | 1.10 | 1.10 | -1.08% | 0.26 | 4.62% |
| 2026-03-16 | 1.11 | 1.11 | 1.09 | 1.11 | -0.27% | 0.30 | 5.23% |
| 2026-03-13 | 1.13 | 1.14 | 1.11 | 1.11 | -2.63% | 0.40 | 7.04% |
| 2026-03-12 | 1.14 | 1.16 | 1.14 | 1.14 | -0.61% | 0.31 | 5.25% |
| 2026-03-11 | 1.15 | 1.16 | 1.15 | 1.15 | -0.61% | 0.29 | 4.87% |
| 2026-03-10 | 1.16 | 1.18 | 1.14 | 1.16 | +0.78% | 0.35 | 5.89% |
| 2026-03-09 | 1.11 | 1.15 | 1.10 | 1.15 | +1.24% | 0.42 | 7.22% |
| 2026-03-06 | 1.10 | 1.13 | 1.10 | 1.13 | +2.35% | 0.31 | 5.32% |
| 2026-03-05 | 1.12 | 1.12 | 1.10 | 1.11 | +0.55% | 0.34 | 5.93% |
| 2026-03-04 | 1.10 | 1.12 | 1.10 | 1.10 | -1.17% | 0.40 | 6.87% |
| 2026-03-03 | 1.16 | 1.17 | 1.11 | 1.11 | -3.63% | 0.56 | 9.22% |
| 2026-03-02 | 1.17 | 1.18 | 1.15 | 1.16 | -3.02% | 0.52 | 8.36% |
| 2026-02-27 | 1.17 | 1.20 | 1.17 | 1.19 | +1.71% | 0.60 | 9.24% |
| 2026-02-26 | 1.18 | 1.18 | 1.17 | 1.17 | -0.26% | 0.67 | 9.79% |
| 2026-02-25 | 1.17 | 1.18 | 1.17 | 1.18 | +0.17% | 0.36 | 5.28% |
| 2026-02-24 | 1.21 | 1.21 | 1.17 | 1.17 | -2.41% | 1.12 | 14.91% |