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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.59 | 1.65 | 1.57 | 1.58 | -4.58% | 3.18 | 7.15% |
| 2026-03-20 | 1.67 | 1.71 | 1.66 | 1.66 | -1.42% | 3.69 | 7.66% |
| 2026-03-19 | 1.74 | 1.75 | 1.67 | 1.69 | -6.02% | 3.98 | 8.01% |
| 2026-03-18 | 1.80 | 1.81 | 1.76 | 1.79 | -0.77% | 2.55 | 4.89% |
| 2026-03-17 | 1.84 | 1.86 | 1.80 | 1.81 | -1.74% | 2.59 | 4.75% |
| 2026-03-16 | 1.87 | 1.88 | 1.79 | 1.84 | -3.01% | 3.00 | 5.49% |
| 2026-03-13 | 1.93 | 1.97 | 1.89 | 1.90 | -2.52% | 4.78 | 8.05% |
| 2026-03-12 | 1.94 | 1.97 | 1.92 | 1.95 | -0.66% | 2.29 | 3.75% |
| 2026-03-11 | 1.97 | 1.98 | 1.95 | 1.96 | -0.20% | 1.69 | 2.75% |
| 2026-03-10 | 1.96 | 1.98 | 1.95 | 1.96 | +0.98% | 2.25 | 3.67% |
| 2026-03-09 | 1.92 | 1.96 | 1.87 | 1.94 | -1.02% | 3.12 | 5.15% |
| 2026-03-06 | 1.98 | 1.99 | 1.94 | 1.96 | -2.19% | 3.44 | 5.44% |
| 2026-03-05 | 2.05 | 2.06 | 1.98 | 2.01 | -0.79% | 3.71 | 5.64% |
| 2026-03-04 | 1.97 | 2.07 | 1.95 | 2.02 | -0.15% | 3.63 | 5.48% |
| 2026-03-03 | 2.12 | 2.14 | 2.02 | 2.03 | -6.03% | 5.23 | 7.85% |
| 2026-03-02 | 2.14 | 2.16 | 2.04 | 2.16 | +3.60% | 4.13 | 6.16% |
| 2026-02-27 | 2.00 | 2.08 | 1.99 | 2.08 | +3.43% | 2.99 | 4.52% |
| 2026-02-26 | 2.05 | 2.05 | 2.00 | 2.01 | -0.84% | 3.54 | 5.43% |
| 2026-02-25 | 1.96 | 2.05 | 1.96 | 2.03 | +3.52% | 6.28 | 9.20% |
| 2026-02-24 | 1.96 | 1.97 | 1.95 | 1.96 | +3.27% | 2.59 | 3.92% |