汇添富中证沪港深互联网ETF sz.159729
0.75
+0.13%
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 | 0.80 | 0.80 | 0.76 | 0.77 | -4.25% | 0.02 | 3.22% |
| 2026-03-20 | 0.83 | 0.83 | 0.80 | 0.80 | -4.42% | 0.02 | 2.96% |
| 2026-03-19 | 0.85 | 0.85 | 0.83 | 0.84 | -1.65% | 0.01 | 1.32% |
| 2026-03-18 | 0.84 | 0.85 | 0.84 | 0.85 | +1.43% | 0.00 | 0.73% |
| 2026-03-17 | 0.85 | 0.86 | 0.84 | 0.84 | -0.59% | 0.01 | 1.15% |
| 2026-03-16 | 0.84 | 0.84 | 0.83 | 0.84 | +0.96% | 0.02 | 3.92% |
| 2026-03-13 | 0.85 | 0.85 | 0.83 | 0.84 | -0.95% | 0.02 | 3.35% |
| 2026-03-12 | 0.86 | 0.86 | 0.84 | 0.84 | -1.29% | 0.02 | 3.38% |
| 2026-03-11 | 0.87 | 0.87 | 0.85 | 0.85 | -0.70% | 0.00 | 0.69% |
| 2026-03-10 | 0.85 | 0.86 | 0.84 | 0.86 | +2.01% | 0.03 | 5.22% |
| 2026-03-09 | 0.84 | 0.85 | 0.82 | 0.84 | +0.36% | 0.01 | 2.43% |
| 2026-03-06 | 0.82 | 0.84 | 0.82 | 0.84 | +1.94% | 0.01 | 2.19% |
| 2026-03-05 | 0.82 | 0.83 | 0.82 | 0.82 | +0.73% | 0.02 | 2.89% |
| 2026-03-04 | 0.81 | 0.83 | 0.81 | 0.82 | -1.56% | 0.02 | 4.27% |
| 2026-03-03 | 0.86 | 0.86 | 0.83 | 0.83 | -3.03% | 0.01 | 1.75% |
| 2026-03-02 | 0.88 | 0.88 | 0.85 | 0.86 | -3.81% | 0.01 | 2.19% |
| 2026-02-27 | 0.89 | 0.90 | 0.88 | 0.89 | +0.56% | 0.00 | 0.68% |
| 2026-02-26 | 0.90 | 0.90 | 0.88 | 0.89 | -1.66% | 0.04 | 7.11% |
| 2026-02-25 | 0.91 | 0.91 | 0.90 | 0.90 | +0.22% | 0.05 | 7.80% |
| 2026-02-24 | 0.93 | 0.93 | 0.90 | 0.90 | -2.70% | 0.06 | 10.01% |