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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.97 | 0.97 | 0.92 | 0.93 | -4.44% | 0.03 | 5.70% |
| 2026-03-20 | 0.99 | 0.99 | 0.97 | 0.97 | -1.43% | 0.01 | 1.41% |
| 2026-03-19 | 1.00 | 1.00 | 0.98 | 0.98 | -2.19% | 0.01 | 1.46% |
| 2026-03-18 | 0.99 | 1.01 | 0.99 | 1.00 | +0.90% | 0.01 | 1.74% |
| 2026-03-17 | 1.00 | 1.02 | 0.99 | 0.99 | -0.90% | 0.01 | 2.07% |
| 2026-03-16 | 0.99 | 1.01 | 0.98 | 1.00 | +1.11% | 0.02 | 2.79% |
| 2026-03-13 | 0.99 | 1.00 | 0.99 | 0.99 | -0.30% | 0.01 | 1.51% |
| 2026-03-12 | 1.01 | 1.01 | 0.99 | 1.00 | -1.19% | 0.01 | 1.28% |
| 2026-03-11 | 1.01 | 1.02 | 1.00 | 1.01 | -0.30% | 0.01 | 1.58% |
| 2026-03-10 | 0.99 | 1.01 | 0.99 | 1.01 | +3.06% | 0.01 | 2.52% |
| 2026-03-09 | 1.00 | 1.00 | 0.96 | 0.98 | -1.51% | 0.02 | 2.74% |
| 2026-03-06 | 0.98 | 1.00 | 0.98 | 1.00 | +1.84% | 0.01 | 2.08% |
| 2026-03-05 | 0.97 | 1.00 | 0.97 | 0.98 | +0.93% | 0.02 | 4.20% |
| 2026-03-04 | 0.99 | 0.99 | 0.97 | 0.97 | -1.72% | 0.03 | 4.38% |
| 2026-03-03 | 1.01 | 1.02 | 0.98 | 0.99 | -2.38% | 0.02 | 3.56% |
| 2026-03-02 | 1.03 | 1.03 | 1.00 | 1.01 | -2.04% | 0.02 | 2.52% |
| 2026-02-27 | 1.03 | 1.03 | 1.02 | 1.03 | -0.10% | 0.02 | 2.80% |
| 2026-02-26 | 1.04 | 1.04 | 1.03 | 1.03 | -0.96% | 0.02 | 3.30% |
| 2026-02-25 | 1.04 | 1.05 | 1.04 | 1.04 | +0.19% | 0.03 | 4.47% |
| 2026-02-24 | 1.04 | 1.05 | 1.04 | 1.04 | -0.29% | 0.02 | 3.78% |