汇添富中证A100ETF sz.159630
1.44
+1.12%
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 | 1.43 | 1.44 | 1.43 | 1.44 | +1.12% | 0.01 | 4.58% |
| 2026-05-21 | 1.45 | 1.47 | 1.42 | 1.43 | -1.52% | 0.01 | 5.93% |
| 2026-05-20 | 1.53 | 1.53 | 1.44 | 1.45 | -0.07% | 0.05 | 46.78% |
| 2026-05-19 | 1.42 | 1.45 | 1.42 | 1.45 | +1.05% | 0.00 | 3.88% |
| 2026-05-18 | 1.45 | 1.46 | 1.43 | 1.43 | -0.69% | 0.00 | 0.22% |
| 2026-05-15 | 1.45 | 1.51 | 1.44 | 1.44 | -1.43% | 0.01 | 4.85% |
| 2026-05-14 | 1.49 | 1.49 | 1.46 | 1.47 | -1.55% | 0.00 | 2.15% |
| 2026-05-13 | 1.47 | 1.49 | 1.47 | 1.49 | +0.61% | 0.00 | 0.70% |
| 2026-05-12 | 1.49 | 1.49 | 1.48 | 1.48 | -0.27% | 0.00 | 2.38% |
| 2026-05-11 | 1.46 | 1.49 | 1.46 | 1.48 | +2.13% | 0.00 | 2.44% |
| 2026-05-08 | 1.45 | 1.46 | 1.45 | 1.45 | -0.75% | 0.00 | 2.25% |
| 2026-05-07 | 1.46 | 1.46 | 1.46 | 1.46 | +0.21% | 0.00 | 0.65% |
| 2026-05-06 | 1.43 | 1.47 | 1.43 | 1.46 | +2.03% | 0.01 | 5.08% |
| 2026-04-30 | 1.43 | 1.44 | 1.42 | 1.43 | +0.21% | 0.02 | 12.31% |
| 2026-04-29 | 1.41 | 1.43 | 1.41 | 1.43 | +1.56% | 0.00 | 1.02% |
| 2026-04-28 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | 0.00 | 2.99% |
| 2026-04-27 | 1.42 | 1.42 | 1.41 | 1.41 | -0.56% | 0.00 | 0.32% |
| 2026-04-24 | 1.41 | 1.42 | 1.40 | 1.42 | +0.64% | 0.00 | 3.19% |
| 2026-04-23 | 1.41 | 1.42 | 1.40 | 1.41 | -0.21% | 0.00 | 1.65% |
| 2026-04-22 | 1.41 | 1.41 | 1.41 | 1.41 | +0.28% | 0.00 | 3.34% |