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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.21 | 1.23 | 1.20 | 1.20 | -1.64% | 0.49 | 6.40% |
| 2026-02-12 | 1.20 | 1.23 | 1.20 | 1.22 | +1.50% | 0.43 | 5.63% |
| 2026-02-11 | 1.21 | 1.22 | 1.20 | 1.20 | -0.66% | 0.29 | 3.81% |
| 2026-02-10 | 1.21 | 1.22 | 1.20 | 1.21 | +0.58% | 0.37 | 4.89% |
| 2026-02-09 | 1.18 | 1.21 | 1.18 | 1.21 | +3.34% | 0.50 | 6.58% |
| 2026-02-06 | 1.18 | 1.19 | 1.16 | 1.17 | -1.60% | 0.51 | 6.74% |
| 2026-02-05 | 1.19 | 1.20 | 1.18 | 1.19 | -1.58% | 0.84 | 10.65% |
| 2026-02-04 | 1.21 | 1.22 | 1.18 | 1.20 | -1.39% | 0.59 | 7.47% |
| 2026-02-03 | 1.20 | 1.22 | 1.19 | 1.22 | +2.52% | 0.54 | 6.79% |
| 2026-02-02 | 1.22 | 1.24 | 1.19 | 1.19 | -2.78% | 0.53 | 6.80% |
| 2026-01-30 | 1.25 | 1.25 | 1.22 | 1.23 | -3.24% | 0.75 | 9.51% |
| 2026-01-29 | 1.25 | 1.30 | 1.23 | 1.27 | +1.12% | 1.00 | 12.51% |
| 2026-01-28 | 1.27 | 1.28 | 1.25 | 1.25 | -1.42% | 0.52 | 6.57% |
| 2026-01-27 | 1.26 | 1.28 | 1.25 | 1.27 | +0.40% | 0.47 | 5.96% |
| 2026-01-26 | 1.30 | 1.31 | 1.25 | 1.26 | -2.39% | 0.64 | 7.92% |
| 2026-01-23 | 1.28 | 1.30 | 1.27 | 1.30 | +1.89% | 0.60 | 7.33% |
| 2026-01-22 | 1.26 | 1.28 | 1.25 | 1.27 | +1.52% | 0.87 | 10.48% |
| 2026-01-21 | 1.25 | 1.27 | 1.25 | 1.25 | -0.40% | 0.88 | 11.15% |
| 2026-01-20 | 1.29 | 1.30 | 1.25 | 1.26 | -2.40% | 0.94 | 11.86% |
| 2026-01-19 | 1.30 | 1.32 | 1.29 | 1.29 | -2.27% | 0.88 | 10.77% |