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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.12 | 1.15 | 1.12 | 1.13 | -0.26% | 0.04 | 12.63% |
| 2026-02-12 | 1.12 | 1.14 | 1.11 | 1.14 | +1.52% | 0.04 | 11.41% |
| 2026-02-11 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | 0.02 | 5.80% |
| 2026-02-10 | 1.13 | 1.13 | 1.12 | 1.12 | +0.45% | 0.03 | 7.29% |
| 2026-02-09 | 1.10 | 1.12 | 1.10 | 1.12 | +2.29% | 0.03 | 7.37% |
| 2026-02-06 | 1.10 | 1.11 | 1.08 | 1.09 | -1.00% | 0.03 | 9.82% |
| 2026-02-05 | 1.12 | 1.12 | 1.10 | 1.10 | -1.16% | 0.04 | 10.23% |
| 2026-02-04 | 1.11 | 1.12 | 1.10 | 1.12 | -0.36% | 0.05 | 12.96% |
| 2026-02-03 | 1.10 | 1.12 | 1.09 | 1.12 | +2.84% | 0.03 | 7.30% |
| 2026-02-02 | 1.13 | 1.13 | 1.09 | 1.09 | -3.45% | 0.03 | 8.66% |
| 2026-01-30 | 1.13 | 1.14 | 1.11 | 1.13 | -0.62% | 0.04 | 10.21% |
| 2026-01-29 | 1.14 | 1.16 | 1.14 | 1.14 | -1.47% | 0.06 | 14.35% |
| 2026-01-28 | 1.16 | 1.17 | 1.15 | 1.15 | -0.86% | 0.08 | 20.22% |
| 2026-01-27 | 1.16 | 1.17 | 1.15 | 1.16 | +0.52% | 0.06 | 14.24% |
| 2026-01-26 | 1.20 | 1.20 | 1.16 | 1.16 | -2.94% | 0.07 | 15.84% |
| 2026-01-23 | 1.17 | 1.19 | 1.16 | 1.19 | +2.14% | 0.08 | 18.28% |
| 2026-01-22 | 1.18 | 1.19 | 1.16 | 1.17 | 0.00% | 0.07 | 16.42% |
| 2026-01-21 | 1.16 | 1.18 | 1.15 | 1.17 | +0.60% | 0.06 | 13.59% |
| 2026-01-20 | 1.17 | 1.18 | 1.15 | 1.16 | -1.02% | 0.05 | 11.21% |
| 2026-01-19 | 1.18 | 1.18 | 1.17 | 1.17 | -0.34% | 0.06 | 13.52% |