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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.07 | 2.08 | 2.06 | 2.07 | +0.39% | 0.76 | 1.75% |
| 2026-04-20 | 2.06 | 2.08 | 2.05 | 2.06 | +0.54% | 1.03 | 2.37% |
| 2026-04-17 | 2.06 | 2.06 | 2.04 | 2.05 | 0.00% | 1.13 | 2.63% |
| 2026-04-16 | 2.03 | 2.06 | 2.03 | 2.05 | +2.60% | 1.18 | 2.74% |
| 2026-04-15 | 2.00 | 2.02 | 2.00 | 2.00 | +1.57% | 0.86 | 2.05% |
| 2026-04-14 | 1.98 | 1.98 | 1.97 | 1.97 | +1.60% | 0.70 | 1.68% |
| 2026-04-13 | 1.93 | 1.95 | 1.92 | 1.94 | -0.21% | 1.32 | 3.26% |
| 2026-04-10 | 1.95 | 1.96 | 1.94 | 1.94 | +0.41% | 0.80 | 1.97% |
| 2026-04-09 | 1.92 | 1.94 | 1.92 | 1.94 | -0.87% | 1.74 | 4.34% |
| 2026-04-08 | 1.93 | 1.96 | 1.92 | 1.95 | +5.06% | 2.11 | 5.28% |
| 2026-04-07 | 1.85 | 1.86 | 1.85 | 1.86 | +0.38% | 1.44 | 3.79% |
| 2026-04-03 | 1.86 | 1.87 | 1.85 | 1.85 | +0.33% | 0.97 | 2.56% |
| 2026-04-02 | 1.87 | 1.87 | 1.84 | 1.85 | -1.60% | 1.71 | 4.57% |
| 2026-04-01 | 1.84 | 1.88 | 1.84 | 1.88 | +4.51% | 1.66 | 4.47% |
| 2026-03-31 | 1.80 | 1.81 | 1.79 | 1.79 | -0.88% | 2.17 | 6.16% |
| 2026-03-30 | 1.80 | 1.81 | 1.79 | 1.81 | -1.52% | 0.82 | 2.33% |
| 2026-03-27 | 1.82 | 1.84 | 1.82 | 1.84 | -0.59% | 0.76 | 2.12% |
| 2026-03-26 | 1.86 | 1.87 | 1.85 | 1.85 | -0.91% | 0.62 | 1.71% |
| 2026-03-25 | 1.86 | 1.88 | 1.85 | 1.87 | +0.76% | 1.25 | 3.44% |
| 2026-03-24 | 1.84 | 1.86 | 1.82 | 1.85 | +2.09% | 1.31 | 3.64% |