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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.00 | 1.02 | 0.97 | 0.98 | -1.70% | 5.60 | 7.44% |
| 2026-03-20 | 0.97 | 1.03 | 0.97 | 1.00 | +2.88% | 4.77 | 6.30% |
| 2026-03-19 | 0.98 | 1.00 | 0.97 | 0.97 | -2.41% | 2.69 | 3.62% |
| 2026-03-18 | 1.00 | 1.01 | 0.98 | 1.00 | -0.30% | 2.02 | 2.69% |
| 2026-03-17 | 1.03 | 1.04 | 1.00 | 1.00 | -2.91% | 2.68 | 3.45% |
| 2026-03-16 | 1.03 | 1.04 | 1.02 | 1.03 | -0.48% | 4.72 | 5.84% |
| 2026-03-13 | 1.03 | 1.06 | 1.03 | 1.03 | +0.10% | 4.22 | 5.17% |
| 2026-03-12 | 1.03 | 1.04 | 1.02 | 1.03 | +0.29% | 5.90 | 7.14% |
| 2026-03-11 | 0.99 | 1.04 | 0.99 | 1.03 | +4.46% | 6.10 | 7.33% |
| 2026-03-10 | 0.97 | 0.99 | 0.97 | 0.99 | +1.75% | 2.20 | 2.75% |
| 2026-03-09 | 0.94 | 0.97 | 0.93 | 0.97 | +1.68% | 2.96 | 3.83% |
| 2026-03-06 | 0.95 | 0.96 | 0.94 | 0.95 | +0.53% | 1.43 | 1.84% |
| 2026-03-05 | 0.95 | 0.96 | 0.94 | 0.95 | +0.64% | 2.77 | 3.51% |
| 2026-03-04 | 0.94 | 0.96 | 0.93 | 0.94 | -0.21% | 2.92 | 3.68% |
| 2026-03-03 | 0.97 | 0.99 | 0.94 | 0.94 | -2.28% | 2.92 | 3.54% |
| 2026-03-02 | 0.96 | 0.98 | 0.96 | 0.97 | -1.02% | 2.80 | 3.36% |
| 2026-02-27 | 0.97 | 0.99 | 0.97 | 0.98 | 0.00% | 2.50 | 2.95% |
| 2026-02-26 | 1.00 | 1.00 | 0.97 | 0.98 | -2.20% | 6.11 | 6.88% |
| 2026-02-25 | 0.98 | 1.01 | 0.98 | 1.00 | +1.73% | 2.78 | 3.06% |
| 2026-02-24 | 0.99 | 0.99 | 0.98 | 0.98 | +0.20% | 1.70 | 1.90% |