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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.05 | 1.05 | 1.04 | 1.04 | -1.14% | 0.02 | 2.62% |
| 2026-02-12 | 1.06 | 1.06 | 1.05 | 1.05 | -0.19% | 0.01 | 0.91% |
| 2026-02-11 | 1.06 | 1.06 | 1.06 | 1.06 | -0.56% | 0.00 | 0.77% |
| 2026-02-10 | 1.06 | 1.07 | 1.06 | 1.06 | +0.28% | 0.00 | 0.69% |
| 2026-02-09 | 1.06 | 1.06 | 1.05 | 1.06 | +1.73% | 0.01 | 1.89% |
| 2026-02-06 | 1.03 | 1.05 | 1.03 | 1.04 | -0.29% | 0.02 | 2.72% |
| 2026-02-05 | 1.04 | 1.05 | 1.03 | 1.04 | -0.67% | 0.02 | 2.64% |
| 2026-02-04 | 1.06 | 1.06 | 1.04 | 1.05 | -1.13% | 0.02 | 2.53% |
| 2026-02-03 | 1.07 | 1.07 | 1.04 | 1.06 | +0.57% | 0.02 | 3.11% |
| 2026-02-02 | 1.08 | 1.09 | 1.05 | 1.06 | -3.20% | 0.01 | 2.09% |
| 2026-01-30 | 1.10 | 1.10 | 1.08 | 1.09 | -0.46% | 0.02 | 3.08% |
| 2026-01-29 | 1.11 | 1.11 | 1.10 | 1.10 | -0.90% | 0.02 | 2.92% |
| 2026-01-28 | 1.10 | 1.11 | 1.10 | 1.11 | +0.54% | 0.02 | 2.90% |
| 2026-01-27 | 1.09 | 1.11 | 1.08 | 1.10 | +0.92% | 0.01 | 1.81% |
| 2026-01-26 | 1.10 | 1.10 | 1.09 | 1.09 | -1.09% | 0.01 | 2.16% |
| 2026-01-23 | 1.11 | 1.11 | 1.10 | 1.10 | +0.27% | 0.02 | 3.60% |
| 2026-01-22 | 1.11 | 1.12 | 1.10 | 1.10 | +0.18% | 0.01 | 2.03% |
| 2026-01-21 | 1.08 | 1.11 | 1.08 | 1.10 | +0.92% | 0.03 | 4.00% |
| 2026-01-20 | 1.10 | 1.11 | 1.09 | 1.09 | -1.71% | 0.04 | 5.68% |
| 2026-01-19 | 1.12 | 1.12 | 1.11 | 1.11 | -1.34% | 0.05 | 6.81% |