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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.92 | 1.94 | 1.89 | 1.90 | -3.56% | 3.93 | 6.24% |
| 2026-02-12 | 1.95 | 1.99 | 1.95 | 1.97 | +0.72% | 2.49 | 3.86% |
| 2026-02-11 | 1.90 | 1.97 | 1.89 | 1.95 | +2.68% | 2.25 | 3.51% |
| 2026-02-10 | 1.91 | 1.92 | 1.89 | 1.90 | -0.05% | 1.59 | 2.54% |
| 2026-02-09 | 1.90 | 1.92 | 1.89 | 1.90 | +1.98% | 2.31 | 3.70% |
| 2026-02-06 | 1.77 | 1.89 | 1.77 | 1.87 | +0.32% | 3.19 | 5.25% |
| 2026-02-05 | 1.91 | 1.93 | 1.83 | 1.86 | -4.81% | 3.39 | 5.49% |
| 2026-02-04 | 1.99 | 1.99 | 1.93 | 1.96 | +0.57% | 4.09 | 6.38% |
| 2026-02-03 | 1.89 | 1.96 | 1.85 | 1.94 | +6.87% | 10.05 | 16.17% |
| 2026-02-02 | 1.82 | 1.93 | 1.82 | 1.82 | -10.00% | 8.41 | 13.01% |
| 2026-01-30 | 2.12 | 2.15 | 2.02 | 2.02 | -9.98% | 9.17 | 12.89% |
| 2026-01-29 | 2.27 | 2.31 | 2.14 | 2.25 | +1.31% | 9.93 | 13.30% |
| 2026-01-28 | 2.09 | 2.22 | 2.07 | 2.22 | +7.05% | 6.79 | 9.64% |
| 2026-01-27 | 2.07 | 2.12 | 2.03 | 2.07 | -0.96% | 5.90 | 8.68% |
| 2026-01-26 | 2.04 | 2.10 | 2.04 | 2.09 | +4.97% | 7.71 | 11.65% |
| 2026-01-23 | 1.96 | 2.00 | 1.95 | 1.99 | +3.05% | 4.20 | 6.68% |
| 2026-01-22 | 1.93 | 1.95 | 1.91 | 1.93 | -0.92% | 3.67 | 6.14% |
| 2026-01-21 | 1.90 | 1.95 | 1.89 | 1.95 | +2.90% | 3.71 | 6.16% |
| 2026-01-20 | 1.90 | 1.91 | 1.83 | 1.90 | +0.48% | 4.21 | 7.25% |
| 2026-01-19 | 1.88 | 1.90 | 1.84 | 1.89 | +0.16% | 3.76 | 6.49% |