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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.98 | 0.99 | 0.98 | 0.98 | -1.01% | 1.95 | 2.17% |
| 2026-02-12 | 0.97 | 0.99 | 0.97 | 0.99 | +1.54% | 3.78 | 4.23% |
| 2026-02-11 | 0.97 | 0.98 | 0.97 | 0.97 | +0.62% | 1.89 | 2.14% |
| 2026-02-10 | 0.98 | 0.98 | 0.96 | 0.97 | -0.51% | 1.57 | 1.77% |
| 2026-02-09 | 0.97 | 0.98 | 0.96 | 0.97 | +1.78% | 2.60 | 2.93% |
| 2026-02-06 | 0.93 | 0.97 | 0.92 | 0.96 | +1.92% | 4.67 | 5.46% |
| 2026-02-05 | 0.96 | 0.96 | 0.93 | 0.94 | -2.59% | 2.44 | 2.91% |
| 2026-02-04 | 0.95 | 0.97 | 0.95 | 0.96 | +0.94% | 2.68 | 3.19% |
| 2026-02-03 | 0.94 | 0.95 | 0.93 | 0.95 | +2.91% | 1.73 | 2.08% |
| 2026-02-02 | 0.95 | 0.96 | 0.93 | 0.93 | -2.11% | 3.07 | 3.72% |
| 2026-01-30 | 0.94 | 0.95 | 0.92 | 0.95 | +0.21% | 3.10 | 3.76% |
| 2026-01-29 | 0.97 | 0.97 | 0.94 | 0.95 | -2.27% | 2.58 | 3.09% |
| 2026-01-28 | 0.97 | 0.98 | 0.96 | 0.97 | -1.53% | 3.40 | 4.07% |
| 2026-01-27 | 0.99 | 1.00 | 0.95 | 0.98 | -1.80% | 3.49 | 4.17% |
| 2026-01-26 | 1.03 | 1.04 | 1.00 | 1.00 | -1.77% | 3.06 | 3.50% |
| 2026-01-23 | 1.00 | 1.02 | 0.99 | 1.02 | +2.72% | 3.32 | 3.81% |
| 2026-01-22 | 1.01 | 1.02 | 0.99 | 0.99 | -1.20% | 3.48 | 4.10% |
| 2026-01-21 | 0.99 | 1.01 | 0.98 | 1.00 | +1.11% | 2.30 | 2.69% |
| 2026-01-20 | 1.02 | 1.03 | 0.99 | 0.99 | -2.55% | 3.22 | 3.78% |
| 2026-01-19 | 1.02 | 1.03 | 1.01 | 1.02 | +0.20% | 3.08 | 3.56% |