汇添富中证沪港深科技龙头ETF sz.159723
1.14
+3.36%
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 | 1.10 | 1.14 | 1.10 | 1.14 | +3.36% | 0.04 | 8.88% |
| 2026-05-21 | 1.12 | 1.15 | 1.10 | 1.10 | -2.05% | 0.03 | 5.77% |
| 2026-05-20 | 1.14 | 1.14 | 1.12 | 1.12 | +0.18% | 0.01 | 1.60% |
| 2026-05-19 | 1.11 | 1.12 | 1.09 | 1.12 | +1.08% | 0.01 | 2.56% |
| 2026-05-18 | 1.12 | 1.12 | 1.11 | 1.11 | -0.36% | 0.02 | 3.97% |
| 2026-05-15 | 1.13 | 1.14 | 1.11 | 1.11 | -1.76% | 0.04 | 7.57% |
| 2026-05-14 | 1.16 | 1.17 | 1.13 | 1.13 | -1.31% | 0.03 | 6.07% |
| 2026-05-13 | 1.14 | 1.15 | 1.12 | 1.15 | +1.14% | 0.04 | 7.52% |
| 2026-05-12 | 1.13 | 1.14 | 1.13 | 1.14 | +0.44% | 0.03 | 6.19% |
| 2026-05-11 | 1.10 | 1.13 | 1.10 | 1.13 | +2.35% | 0.03 | 5.85% |
| 2026-05-08 | 1.11 | 1.11 | 1.09 | 1.10 | -0.45% | 0.02 | 3.31% |
| 2026-05-07 | 1.08 | 1.11 | 1.08 | 1.11 | +2.40% | 0.04 | 7.41% |
| 2026-05-06 | 1.07 | 1.10 | 1.07 | 1.08 | +2.26% | 0.03 | 5.03% |
| 2026-04-30 | 1.06 | 1.06 | 1.05 | 1.06 | 0.00% | 0.01 | 1.14% |
| 2026-04-29 | 1.05 | 1.06 | 1.05 | 1.06 | +0.86% | 0.00 | 0.90% |
| 2026-04-28 | 1.06 | 1.07 | 1.05 | 1.05 | -1.87% | 0.01 | 1.32% |
| 2026-04-27 | 1.06 | 1.08 | 1.06 | 1.07 | +1.04% | 0.02 | 3.78% |
| 2026-04-24 | 1.05 | 1.06 | 1.04 | 1.06 | +0.19% | 0.01 | 2.04% |
| 2026-04-23 | 1.07 | 1.07 | 1.05 | 1.06 | -0.75% | 0.02 | 2.98% |
| 2026-04-22 | 1.06 | 1.07 | 1.04 | 1.07 | +0.57% | 0.01 | 1.96% |