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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.89 | 1.89 | 1.86 | 1.89 | +0.05% | 1.46 | 3.33% |
| 2026-04-20 | 1.87 | 1.90 | 1.87 | 1.89 | +0.69% | 1.44 | 3.28% |
| 2026-04-17 | 1.87 | 1.89 | 1.86 | 1.87 | 0.00% | 1.19 | 2.70% |
| 2026-04-16 | 1.83 | 1.88 | 1.83 | 1.87 | +2.63% | 2.10 | 4.77% |
| 2026-04-15 | 1.88 | 1.88 | 1.82 | 1.82 | -1.40% | 1.97 | 4.52% |
| 2026-04-14 | 1.84 | 1.85 | 1.83 | 1.85 | +1.98% | 5.26 | 11.24% |
| 2026-04-13 | 1.80 | 1.82 | 1.79 | 1.81 | +0.22% | 1.40 | 3.03% |
| 2026-04-10 | 1.83 | 1.84 | 1.81 | 1.81 | -0.39% | 1.93 | 4.13% |
| 2026-04-09 | 1.80 | 1.83 | 1.80 | 1.82 | -0.82% | 2.06 | 4.37% |
| 2026-04-08 | 1.79 | 1.83 | 1.78 | 1.83 | +6.38% | 2.63 | 5.69% |
| 2026-04-07 | 1.71 | 1.73 | 1.71 | 1.72 | +0.88% | 1.15 | 2.60% |
| 2026-04-03 | 1.72 | 1.73 | 1.70 | 1.71 | -0.99% | 1.19 | 2.68% |
| 2026-04-02 | 1.75 | 1.76 | 1.71 | 1.73 | -1.77% | 1.64 | 3.65% |
| 2026-04-01 | 1.75 | 1.76 | 1.74 | 1.76 | +2.15% | 2.22 | 4.94% |
| 2026-03-31 | 1.74 | 1.75 | 1.71 | 1.72 | -1.26% | 1.66 | 3.74% |
| 2026-03-30 | 1.71 | 1.74 | 1.69 | 1.74 | +1.69% | 1.95 | 4.41% |
| 2026-03-27 | 1.63 | 1.72 | 1.63 | 1.71 | +3.01% | 2.04 | 4.67% |
| 2026-03-26 | 1.69 | 1.70 | 1.65 | 1.66 | -1.72% | 1.85 | 4.26% |
| 2026-03-25 | 1.68 | 1.71 | 1.68 | 1.69 | +3.24% | 2.83 | 6.34% |
| 2026-03-24 | 1.62 | 1.64 | 1.57 | 1.64 | +3.34% | 2.65 | 6.14% |