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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.06 | 1.06 | 1.04 | 1.06 | +0.19% | 0.03 | 4.86% |
| 2026-04-20 | 1.04 | 1.06 | 1.04 | 1.06 | +1.54% | 0.02 | 3.45% |
| 2026-04-17 | 1.04 | 1.05 | 1.04 | 1.04 | -0.38% | 0.01 | 1.35% |
| 2026-04-16 | 1.03 | 1.05 | 1.03 | 1.05 | +2.05% | 0.01 | 2.59% |
| 2026-04-15 | 1.03 | 1.04 | 1.02 | 1.02 | +0.59% | 0.02 | 3.70% |
| 2026-04-14 | 1.03 | 1.03 | 1.01 | 1.02 | +1.09% | 0.01 | 1.90% |
| 2026-04-13 | 1.01 | 1.01 | 1.00 | 1.01 | -0.69% | 0.01 | 1.34% |
| 2026-04-10 | 1.00 | 1.02 | 1.00 | 1.01 | +1.70% | 0.02 | 3.45% |
| 2026-04-09 | 0.99 | 1.00 | 0.99 | 1.00 | 0.00% | 0.03 | 5.02% |
| 2026-04-08 | 0.96 | 1.00 | 0.96 | 1.00 | +5.05% | 0.04 | 6.24% |
| 2026-04-07 | 0.95 | 0.95 | 0.94 | 0.95 | +0.42% | 0.01 | 1.47% |
| 2026-04-03 | 0.94 | 0.95 | 0.94 | 0.95 | +0.11% | 0.02 | 3.47% |
| 2026-04-02 | 0.96 | 0.96 | 0.94 | 0.94 | -2.58% | 0.01 | 2.21% |
| 2026-04-01 | 0.96 | 0.97 | 0.96 | 0.97 | +3.19% | 0.01 | 1.39% |
| 2026-03-31 | 0.95 | 0.96 | 0.94 | 0.94 | -1.05% | 0.00 | 0.87% |
| 2026-03-30 | 0.94 | 0.95 | 0.94 | 0.95 | -1.25% | 0.01 | 1.47% |
| 2026-03-27 | 0.96 | 0.97 | 0.94 | 0.96 | +0.94% | 0.01 | 1.29% |
| 2026-03-26 | 0.98 | 0.98 | 0.95 | 0.95 | -2.16% | 0.01 | 2.18% |
| 2026-03-25 | 0.95 | 0.98 | 0.95 | 0.97 | +2.96% | 0.02 | 3.04% |
| 2026-03-24 | 0.94 | 0.95 | 0.93 | 0.95 | +2.27% | 0.01 | 2.47% |