汇添富中证电池主题ETF sz.159796
1.14
+1.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.13 | 1.15 | 1.12 | 1.14 | +1.51% | 3.81 | 4.33% |
| 2026-05-21 | 1.16 | 1.17 | 1.12 | 1.13 | -2.00% | 4.57 | 5.13% |
| 2026-05-20 | 1.11 | 1.16 | 1.11 | 1.15 | +2.77% | 8.54 | 10.32% |
| 2026-05-19 | 1.12 | 1.13 | 1.10 | 1.12 | +0.18% | 2.90 | 3.54% |
| 2026-05-18 | 1.10 | 1.12 | 1.09 | 1.12 | +0.54% | 4.35 | 5.22% |
| 2026-05-15 | 1.09 | 1.13 | 1.08 | 1.11 | +1.83% | 5.34 | 6.38% |
| 2026-05-14 | 1.14 | 1.14 | 1.09 | 1.09 | -4.05% | 4.19 | 4.89% |
| 2026-05-13 | 1.12 | 1.14 | 1.12 | 1.14 | +0.80% | 3.42 | 3.91% |
| 2026-05-12 | 1.15 | 1.15 | 1.12 | 1.13 | -1.48% | 5.05 | 5.81% |
| 2026-05-11 | 1.13 | 1.15 | 1.13 | 1.15 | +1.15% | 5.42 | 6.26% |
| 2026-05-08 | 1.15 | 1.17 | 1.13 | 1.13 | -2.41% | 5.53 | 6.42% |
| 2026-05-07 | 1.17 | 1.17 | 1.14 | 1.16 | -0.77% | 4.30 | 5.02% |
| 2026-05-06 | 1.13 | 1.17 | 1.12 | 1.17 | +4.56% | 5.95 | 7.16% |
| 2026-04-30 | 1.12 | 1.13 | 1.11 | 1.12 | -1.24% | 6.46 | 8.34% |
| 2026-04-29 | 1.06 | 1.13 | 1.06 | 1.13 | +5.89% | 4.89 | 6.42% |
| 2026-04-28 | 1.09 | 1.09 | 1.07 | 1.07 | -2.29% | 2.46 | 3.31% |
| 2026-04-27 | 1.08 | 1.09 | 1.08 | 1.09 | +0.64% | 2.95 | 3.90% |
| 2026-04-24 | 1.06 | 1.09 | 1.06 | 1.09 | +1.68% | 3.51 | 4.69% |
| 2026-04-23 | 1.09 | 1.10 | 1.06 | 1.07 | -1.47% | 3.40 | 4.57% |
| 2026-04-22 | 1.07 | 1.10 | 1.07 | 1.08 | +0.37% | 3.14 | 4.21% |