汇添富中证细分有色金属产业主题ETF sz.159652
1.73
+3.40%
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 | 1.68 | 1.74 | 1.67 | 1.73 | +3.40% | 1.80 | 5.01% |
| 2026-05-21 | 1.74 | 1.76 | 1.67 | 1.68 | -2.56% | 3.65 | 9.60% |
| 2026-05-20 | 1.70 | 1.73 | 1.67 | 1.72 | +0.35% | 1.99 | 5.23% |
| 2026-05-19 | 1.74 | 1.74 | 1.68 | 1.71 | -1.27% | 2.94 | 7.35% |
| 2026-05-18 | 1.72 | 1.74 | 1.71 | 1.74 | -1.53% | 1.89 | 4.61% |
| 2026-05-15 | 1.82 | 1.82 | 1.75 | 1.76 | -4.39% | 2.46 | 5.81% |
| 2026-05-14 | 1.90 | 1.91 | 1.84 | 1.84 | -3.40% | 2.09 | 4.64% |
| 2026-05-13 | 1.90 | 1.93 | 1.89 | 1.91 | +0.53% | 1.84 | 4.00% |
| 2026-05-12 | 1.94 | 1.95 | 1.89 | 1.90 | -0.73% | 2.33 | 5.07% |
| 2026-05-11 | 1.91 | 1.93 | 1.90 | 1.91 | 0.00% | 1.78 | 3.89% |
| 2026-05-08 | 1.89 | 1.92 | 1.88 | 1.91 | +0.21% | 1.88 | 4.09% |
| 2026-05-07 | 1.93 | 1.93 | 1.88 | 1.91 | +0.47% | 2.43 | 5.33% |
| 2026-05-06 | 1.83 | 1.90 | 1.83 | 1.90 | +4.00% | 2.63 | 5.97% |
| 2026-04-30 | 1.84 | 1.86 | 1.81 | 1.83 | -1.03% | 3.76 | 9.05% |
| 2026-04-29 | 1.76 | 1.85 | 1.75 | 1.85 | +4.41% | 1.88 | 4.52% |
| 2026-04-28 | 1.80 | 1.81 | 1.76 | 1.77 | -2.70% | 1.53 | 3.75% |
| 2026-04-27 | 1.82 | 1.84 | 1.81 | 1.82 | -1.09% | 1.43 | 3.41% |
| 2026-04-24 | 1.80 | 1.85 | 1.79 | 1.84 | +1.05% | 1.69 | 4.02% |
| 2026-04-23 | 1.89 | 1.90 | 1.81 | 1.82 | -3.86% | 2.17 | 5.13% |
| 2026-04-22 | 1.88 | 1.90 | 1.87 | 1.89 | +0.21% | 1.38 | 3.17% |