汇添富深证300ETF sz.159912
2.12
+1.92%
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 | 2.10 | 2.13 | 2.09 | 2.12 | +1.92% | 0.02 | 1.55% |
| 2026-05-21 | 2.14 | 2.17 | 2.07 | 2.08 | -1.61% | 0.02 | 1.21% |
| 2026-05-20 | 2.12 | 2.12 | 2.10 | 2.12 | +0.43% | 0.02 | 1.66% |
| 2026-05-19 | 2.10 | 2.12 | 2.07 | 2.11 | -0.19% | 0.02 | 1.38% |
| 2026-05-18 | 2.13 | 2.14 | 2.10 | 2.11 | -0.33% | 0.01 | 0.51% |
| 2026-05-15 | 2.15 | 2.17 | 2.10 | 2.12 | -1.26% | 0.02 | 1.40% |
| 2026-05-14 | 2.20 | 2.20 | 2.14 | 2.15 | -2.23% | 0.02 | 1.59% |
| 2026-05-13 | 2.15 | 2.20 | 2.14 | 2.19 | +1.90% | 0.02 | 1.31% |
| 2026-05-12 | 2.17 | 2.17 | 2.15 | 2.15 | -0.55% | 0.02 | 1.33% |
| 2026-05-11 | 2.12 | 2.17 | 2.12 | 2.17 | +2.46% | 0.02 | 1.58% |
| 2026-05-08 | 2.11 | 2.13 | 2.10 | 2.11 | -0.56% | 0.02 | 1.70% |
| 2026-05-07 | 2.11 | 2.13 | 2.10 | 2.12 | +0.90% | 0.01 | 0.93% |
| 2026-05-06 | 2.05 | 2.12 | 2.05 | 2.11 | +2.28% | 0.01 | 0.71% |
| 2026-04-30 | 2.07 | 2.08 | 2.06 | 2.06 | 0.00% | 0.02 | 1.43% |
| 2026-04-29 | 2.03 | 2.07 | 2.03 | 2.06 | +1.53% | 0.02 | 1.16% |
| 2026-04-28 | 2.03 | 2.04 | 2.02 | 2.03 | -0.73% | 0.02 | 1.59% |
| 2026-04-27 | 2.04 | 2.06 | 2.04 | 2.04 | 0.00% | 0.02 | 1.29% |
| 2026-04-24 | 2.05 | 2.05 | 2.02 | 2.04 | -0.44% | 0.02 | 1.68% |
| 2026-04-23 | 2.08 | 2.08 | 2.04 | 2.05 | -0.77% | 0.02 | 1.44% |
| 2026-04-22 | 2.05 | 2.07 | 2.04 | 2.07 | +1.22% | 0.01 | 0.87% |