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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.32 | 1.33 | 1.30 | 1.30 | -3.27% | 0.00 | 0.47% |
| 2026-03-20 | 1.36 | 1.36 | 1.34 | 1.34 | -0.15% | 0.00 | 0.94% |
| 2026-03-19 | 1.36 | 1.36 | 1.35 | 1.35 | -2.04% | 0.00 | 1.12% |
| 2026-03-18 | 1.37 | 1.37 | 1.36 | 1.37 | +0.22% | 0.00 | 0.43% |
| 2026-03-17 | 1.37 | 1.39 | 1.37 | 1.37 | -0.15% | 0.00 | 0.88% |
| 2026-03-16 | 1.37 | 1.37 | 1.36 | 1.37 | -0.44% | 0.00 | 1.31% |
| 2026-03-13 | 1.36 | 1.39 | 1.35 | 1.38 | 0.00% | 0.00 | 1.15% |
| 2026-03-12 | 1.38 | 1.39 | 1.37 | 1.38 | -0.58% | 0.00 | 1.50% |
| 2026-03-11 | 1.36 | 1.39 | 1.36 | 1.39 | +0.73% | 0.01 | 9.59% |
| 2026-03-10 | 1.36 | 1.38 | 1.36 | 1.38 | +1.40% | 0.00 | 2.55% |
| 2026-03-09 | 1.36 | 1.38 | 1.31 | 1.36 | -0.95% | 0.00 | 0.80% |
| 2026-03-06 | 1.36 | 1.37 | 1.35 | 1.37 | +0.44% | 0.00 | 1.67% |
| 2026-03-05 | 1.36 | 1.38 | 1.36 | 1.36 | +1.19% | 0.01 | 8.78% |
| 2026-03-04 | 1.44 | 1.46 | 1.34 | 1.35 | -1.75% | 0.04 | 31.05% |
| 2026-03-03 | 1.40 | 1.40 | 1.37 | 1.37 | -1.93% | 0.00 | 0.71% |
| 2026-03-02 | 1.39 | 1.40 | 1.38 | 1.40 | +0.79% | 0.00 | 0.86% |
| 2026-02-27 | 1.38 | 1.40 | 1.36 | 1.39 | -0.29% | 0.00 | 0.73% |
| 2026-02-26 | 1.40 | 1.40 | 1.39 | 1.39 | -0.57% | 0.00 | 1.39% |
| 2026-02-25 | 1.39 | 1.41 | 1.39 | 1.40 | +0.79% | 0.00 | 2.07% |
| 2026-02-24 | 1.38 | 1.40 | 1.38 | 1.39 | +1.02% | 0.00 | 0.53% |