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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.39 | 1.41 | 1.39 | 1.41 | +0.71% | 0.00 | 0.40% |
| 2026-04-20 | 1.39 | 1.40 | 1.39 | 1.40 | +0.36% | 0.00 | 2.06% |
| 2026-04-17 | 1.40 | 1.40 | 1.39 | 1.39 | -0.71% | 0.00 | 0.28% |
| 2026-04-16 | 1.39 | 1.40 | 1.39 | 1.40 | +0.86% | 0.00 | 2.16% |
| 2026-04-15 | 1.40 | 1.40 | 1.39 | 1.39 | +0.14% | 0.00 | 0.62% |
| 2026-04-14 | 1.38 | 1.39 | 1.38 | 1.39 | +1.39% | 0.00 | 0.16% |
| 2026-04-13 | 1.37 | 1.37 | 1.36 | 1.37 | +0.07% | 0.00 | 0.02% |
| 2026-04-10 | 1.36 | 1.37 | 1.36 | 1.37 | +1.86% | 0.00 | 0.87% |
| 2026-04-09 | 1.40 | 1.40 | 1.33 | 1.34 | -0.59% | 0.00 | 0.39% |
| 2026-04-08 | 1.33 | 1.35 | 1.33 | 1.35 | +3.52% | 0.00 | 0.59% |
| 2026-04-07 | 1.30 | 1.31 | 1.30 | 1.31 | +0.46% | 0.00 | 0.00% |
| 2026-04-03 | 1.31 | 1.31 | 1.30 | 1.30 | -0.91% | 0.00 | 1.96% |
| 2026-04-02 | 1.32 | 1.32 | 1.31 | 1.31 | -1.50% | 0.01 | 6.80% |
| 2026-04-01 | 1.32 | 1.33 | 1.32 | 1.33 | +1.83% | 0.01 | 7.70% |
| 2026-03-31 | 1.32 | 1.33 | 1.31 | 1.31 | -0.98% | 0.00 | 2.65% |
| 2026-03-30 | 1.32 | 1.32 | 1.32 | 1.32 | -0.45% | 0.00 | 1.69% |
| 2026-03-27 | 1.31 | 1.33 | 1.31 | 1.33 | +1.22% | 0.00 | 2.10% |
| 2026-03-26 | 1.33 | 1.33 | 1.31 | 1.31 | -1.58% | 0.00 | 0.35% |
| 2026-03-25 | 1.32 | 1.34 | 1.32 | 1.33 | +1.29% | 0.00 | 3.73% |
| 2026-03-24 | 1.29 | 1.32 | 1.29 | 1.32 | +1.23% | 0.00 | 0.31% |