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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.06 | 1.08 | 1.04 | 1.08 | +2.17% | 3.27 | 4.48% |
| 2026-04-20 | 1.05 | 1.06 | 1.05 | 1.06 | -0.19% | 2.46 | 3.39% |
| 2026-04-17 | 1.05 | 1.06 | 1.05 | 1.06 | +0.47% | 2.36 | 3.22% |
| 2026-04-16 | 1.04 | 1.07 | 1.04 | 1.05 | +2.33% | 6.26 | 8.35% |
| 2026-04-15 | 1.06 | 1.06 | 1.03 | 1.03 | -1.90% | 3.13 | 4.16% |
| 2026-04-14 | 1.03 | 1.05 | 1.02 | 1.05 | +2.54% | 3.35 | 4.43% |
| 2026-04-13 | 1.00 | 1.03 | 1.00 | 1.02 | +1.69% | 5.02 | 6.51% |
| 2026-04-10 | 0.97 | 1.02 | 0.97 | 1.01 | +4.46% | 3.66 | 4.78% |
| 2026-04-09 | 0.96 | 0.97 | 0.95 | 0.96 | +0.31% | 1.41 | 1.92% |
| 2026-04-08 | 0.95 | 0.96 | 0.94 | 0.96 | +3.66% | 2.58 | 3.57% |
| 2026-04-07 | 0.92 | 0.94 | 0.92 | 0.93 | +0.65% | 1.38 | 1.96% |
| 2026-04-03 | 0.94 | 0.95 | 0.92 | 0.92 | -2.54% | 2.42 | 3.44% |
| 2026-04-02 | 0.96 | 0.97 | 0.94 | 0.95 | -2.27% | 2.23 | 3.07% |
| 2026-04-01 | 0.98 | 0.98 | 0.95 | 0.97 | -0.21% | 3.39 | 4.56% |
| 2026-03-31 | 1.00 | 1.01 | 0.97 | 0.97 | -3.96% | 3.02 | 3.96% |
| 2026-03-30 | 1.01 | 1.02 | 0.99 | 1.01 | -0.79% | 3.55 | 4.57% |
| 2026-03-27 | 0.99 | 1.03 | 0.99 | 1.02 | +1.39% | 3.84 | 4.95% |
| 2026-03-26 | 0.99 | 1.03 | 0.98 | 1.00 | +0.70% | 3.71 | 4.75% |
| 2026-03-25 | 0.98 | 1.00 | 0.97 | 1.00 | +1.42% | 2.84 | 3.73% |
| 2026-03-24 | 1.00 | 1.00 | 0.94 | 0.98 | -0.10% | 4.05 | 5.50% |