汇添富纳斯达克100ETF sz.159660
2.27
+1.57%
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 | 2.25 | 2.27 | 2.25 | 2.27 | +1.57% | 2.52 | 5.29% |
| 2026-05-21 | 2.24 | 2.25 | 2.22 | 2.23 | +1.00% | 2.95 | 6.23% |
| 2026-05-20 | 2.19 | 2.21 | 2.18 | 2.21 | +0.50% | 1.66 | 3.59% |
| 2026-05-19 | 2.20 | 2.20 | 2.18 | 2.20 | -0.27% | 1.49 | 3.21% |
| 2026-05-18 | 2.22 | 2.23 | 2.20 | 2.20 | -2.04% | 2.08 | 4.43% |
| 2026-05-15 | 2.27 | 2.27 | 2.24 | 2.25 | -0.79% | 2.36 | 4.95% |
| 2026-05-14 | 2.28 | 2.29 | 2.26 | 2.27 | +0.49% | 1.08 | 2.25% |
| 2026-05-13 | 2.23 | 2.26 | 2.23 | 2.26 | +0.67% | 1.59 | 3.36% |
| 2026-05-12 | 2.27 | 2.27 | 2.24 | 2.24 | -1.23% | 1.40 | 2.96% |
| 2026-05-11 | 2.25 | 2.27 | 2.25 | 2.27 | +2.67% | 2.07 | 4.34% |
| 2026-05-08 | 2.20 | 2.21 | 2.20 | 2.21 | +0.09% | 1.56 | 3.35% |
| 2026-05-07 | 2.20 | 2.21 | 2.19 | 2.21 | +1.75% | 1.67 | 3.59% |
| 2026-05-06 | 2.16 | 2.18 | 2.16 | 2.17 | +3.14% | 1.35 | 2.95% |
| 2026-04-30 | 2.12 | 2.13 | 2.10 | 2.10 | +0.10% | 0.78 | 1.75% |
| 2026-04-29 | 2.10 | 2.11 | 2.10 | 2.10 | -0.28% | 0.58 | 1.31% |
| 2026-04-28 | 2.13 | 2.13 | 2.11 | 2.11 | -0.75% | 0.77 | 1.73% |
| 2026-04-27 | 2.12 | 2.13 | 2.12 | 2.12 | +1.63% | 0.60 | 1.35% |
| 2026-04-24 | 2.10 | 2.10 | 2.09 | 2.09 | -0.24% | 0.55 | 1.25% |
| 2026-04-23 | 2.10 | 2.10 | 2.09 | 2.10 | +0.77% | 1.09 | 2.48% |
| 2026-04-22 | 2.07 | 2.08 | 2.07 | 2.08 | +0.34% | 0.43 | 0.99% |