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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.92 | 0.94 | 0.92 | 0.93 | -1.39% | 0.00 | 0.81% |
| 2026-02-12 | 0.93 | 0.94 | 0.93 | 0.94 | -0.21% | 0.01 | 1.29% |
| 2026-02-11 | 0.94 | 0.94 | 0.94 | 0.94 | +0.11% | 0.00 | 0.36% |
| 2026-02-10 | 0.95 | 0.95 | 0.92 | 0.94 | +0.43% | 0.01 | 0.89% |
| 2026-02-09 | 0.93 | 0.94 | 0.93 | 0.94 | +1.63% | 0.01 | 0.93% |
| 2026-02-06 | 0.92 | 0.92 | 0.91 | 0.92 | -0.76% | 0.00 | 0.65% |
| 2026-02-05 | 0.93 | 0.93 | 0.91 | 0.93 | -0.11% | 0.01 | 1.68% |
| 2026-02-04 | 0.95 | 0.95 | 0.91 | 0.93 | -2.32% | 0.01 | 2.08% |
| 2026-02-03 | 0.93 | 0.96 | 0.93 | 0.95 | +1.06% | 0.01 | 1.23% |
| 2026-02-02 | 0.98 | 0.98 | 0.94 | 0.94 | -3.39% | 0.01 | 2.34% |
| 2026-01-30 | 0.99 | 0.99 | 0.97 | 0.97 | -1.82% | 0.02 | 2.57% |
| 2026-01-29 | 0.98 | 1.00 | 0.97 | 0.99 | +1.12% | 0.04 | 5.52% |
| 2026-01-28 | 0.97 | 0.98 | 0.97 | 0.98 | +1.03% | 0.03 | 4.19% |
| 2026-01-27 | 0.97 | 1.00 | 0.96 | 0.97 | +0.31% | 0.04 | 5.74% |
| 2026-01-26 | 0.98 | 0.98 | 0.96 | 0.97 | -1.53% | 0.02 | 3.21% |
| 2026-01-23 | 0.97 | 0.98 | 0.97 | 0.98 | +1.66% | 0.02 | 3.24% |
| 2026-01-22 | 0.96 | 0.97 | 0.96 | 0.97 | +0.73% | 0.03 | 3.89% |
| 2026-01-21 | 0.94 | 0.97 | 0.94 | 0.96 | +0.10% | 0.03 | 4.19% |
| 2026-01-20 | 0.97 | 0.97 | 0.95 | 0.96 | -1.44% | 0.02 | 3.20% |
| 2026-01-19 | 0.98 | 0.99 | 0.96 | 0.97 | -1.12% | 0.02 | 3.04% |