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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.39 | 1.39 | 1.38 | 1.38 | -1.29% | 0.00 | 1.78% |
| 2026-02-12 | 1.39 | 1.40 | 1.39 | 1.39 | +0.36% | 0.00 | 0.17% |
| 2026-02-11 | 1.39 | 1.39 | 1.39 | 1.39 | -0.07% | 0.00 | 1.01% |
| 2026-02-10 | 1.39 | 1.39 | 1.39 | 1.39 | +0.22% | 0.00 | 0.33% |
| 2026-02-09 | 1.38 | 1.39 | 1.38 | 1.39 | +0.80% | 0.00 | 0.12% |
| 2026-02-06 | 1.36 | 1.38 | 1.36 | 1.38 | +0.22% | 0.00 | 0.19% |
| 2026-02-05 | 1.38 | 1.38 | 1.36 | 1.37 | -0.79% | 0.00 | 0.08% |
| 2026-02-04 | 1.36 | 1.38 | 1.36 | 1.38 | +0.80% | 0.00 | 0.48% |
| 2026-02-03 | 1.36 | 1.37 | 1.35 | 1.37 | +1.33% | 0.00 | 1.93% |
| 2026-02-02 | 1.38 | 1.39 | 1.35 | 1.35 | -2.73% | 0.00 | 1.11% |
| 2026-01-30 | 1.40 | 1.40 | 1.38 | 1.39 | -0.99% | 0.00 | 0.34% |
| 2026-01-29 | 1.40 | 1.41 | 1.40 | 1.41 | +0.57% | 0.00 | 0.73% |
| 2026-01-28 | 1.40 | 1.40 | 1.40 | 1.40 | +0.43% | 0.00 | 1.64% |
| 2026-01-27 | 1.40 | 1.40 | 1.37 | 1.39 | -1.90% | 0.00 | 1.12% |
| 2026-01-26 | 1.39 | 1.42 | 1.39 | 1.42 | +2.08% | 0.00 | 2.44% |
| 2026-01-23 | 1.40 | 1.40 | 1.39 | 1.39 | -0.07% | 0.00 | 0.51% |
| 2026-01-22 | 1.41 | 1.41 | 1.39 | 1.39 | -0.64% | 0.00 | 1.00% |
| 2026-01-21 | 1.40 | 1.41 | 1.40 | 1.40 | +0.65% | 0.00 | 3.84% |
| 2026-01-20 | 1.40 | 1.40 | 1.39 | 1.39 | -0.22% | 0.00 | 2.61% |
| 2026-01-19 | 1.40 | 1.41 | 1.39 | 1.40 | -0.36% | 0.06 | 38.59% |