汇添富中证智能汽车主题ETF sz.159795
1.08
+1.89%
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 | 1.05 | 1.05 | 1.03 | 1.04 | -1.04% | 0.06 | 20.06% |
| 2026-04-20 | 1.04 | 1.06 | 1.04 | 1.05 | +1.35% | 0.06 | 18.98% |
| 2026-04-17 | 1.04 | 1.04 | 1.03 | 1.04 | -0.29% | 0.03 | 9.21% |
| 2026-04-16 | 1.03 | 1.04 | 1.03 | 1.04 | +1.76% | 0.04 | 12.34% |
| 2026-04-15 | 1.04 | 1.04 | 1.02 | 1.02 | -0.68% | 0.04 | 13.42% |
| 2026-04-14 | 1.03 | 1.03 | 1.02 | 1.03 | +0.98% | 0.07 | 21.62% |
| 2026-04-13 | 1.01 | 1.03 | 1.01 | 1.02 | -0.68% | 0.06 | 17.60% |
| 2026-04-10 | 1.02 | 1.03 | 1.02 | 1.03 | +1.78% | 0.06 | 17.25% |
| 2026-04-09 | 1.01 | 1.02 | 1.00 | 1.01 | -0.69% | 0.05 | 15.54% |
| 2026-04-08 | 0.97 | 1.02 | 0.97 | 1.02 | +5.17% | 0.04 | 12.34% |
| 2026-04-07 | 0.97 | 0.98 | 0.96 | 0.97 | -0.72% | 0.04 | 13.07% |
| 2026-04-03 | 0.98 | 0.98 | 0.97 | 0.97 | -0.10% | 0.04 | 14.46% |
| 2026-04-02 | 0.99 | 0.99 | 0.97 | 0.98 | -1.81% | 0.06 | 17.36% |
| 2026-04-01 | 0.98 | 1.00 | 0.98 | 0.99 | +1.84% | 0.03 | 10.45% |
| 2026-03-31 | 0.99 | 1.00 | 0.97 | 0.98 | -1.01% | 0.04 | 13.09% |
| 2026-03-30 | 0.99 | 0.99 | 0.97 | 0.99 | -0.40% | 0.05 | 16.36% |
| 2026-03-27 | 0.97 | 0.99 | 0.96 | 0.99 | +0.81% | 0.06 | 18.83% |
| 2026-03-26 | 1.00 | 1.00 | 0.98 | 0.98 | -2.19% | 0.08 | 23.00% |
| 2026-03-25 | 0.98 | 1.01 | 0.98 | 1.00 | +2.14% | 0.07 | 21.46% |
| 2026-03-24 | 0.98 | 1.00 | 0.96 | 0.98 | +1.13% | 0.11 | 33.05% |