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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.03 | 2.04 | 2.01 | 2.04 | +0.49% | 0.01 | 0.54% |
| 2026-04-20 | 2.02 | 2.04 | 2.02 | 2.03 | +0.40% | 0.01 | 0.91% |
| 2026-04-17 | 2.01 | 2.03 | 2.01 | 2.02 | +0.55% | 0.02 | 1.38% |
| 2026-04-16 | 1.98 | 2.02 | 1.98 | 2.01 | +2.03% | 0.02 | 1.46% |
| 2026-04-15 | 2.01 | 2.01 | 1.97 | 1.97 | -1.05% | 0.04 | 2.63% |
| 2026-04-14 | 1.97 | 2.00 | 1.96 | 2.00 | +1.63% | 0.01 | 0.73% |
| 2026-04-13 | 1.95 | 1.97 | 1.95 | 1.96 | +0.82% | 0.03 | 2.01% |
| 2026-04-10 | 1.90 | 1.96 | 1.90 | 1.95 | +1.99% | 0.02 | 1.63% |
| 2026-04-09 | 1.90 | 1.91 | 1.89 | 1.91 | -0.16% | 0.03 | 2.15% |
| 2026-04-08 | 1.86 | 1.92 | 1.86 | 1.91 | +4.60% | 0.04 | 3.00% |
| 2026-04-07 | 1.83 | 1.84 | 1.82 | 1.83 | +0.11% | 0.01 | 0.78% |
| 2026-04-03 | 1.85 | 1.85 | 1.82 | 1.83 | -0.76% | 0.01 | 0.99% |
| 2026-04-02 | 1.86 | 1.89 | 1.83 | 1.84 | -1.60% | 0.01 | 0.94% |
| 2026-04-01 | 1.86 | 1.87 | 1.86 | 1.87 | +1.69% | 0.02 | 1.37% |
| 2026-03-31 | 1.86 | 1.88 | 1.84 | 1.84 | -1.66% | 0.01 | 0.75% |
| 2026-03-30 | 1.84 | 1.87 | 1.84 | 1.87 | -0.21% | 0.01 | 1.03% |
| 2026-03-27 | 1.85 | 1.89 | 1.83 | 1.87 | +0.86% | 0.02 | 1.27% |
| 2026-03-26 | 1.85 | 1.89 | 1.85 | 1.86 | -1.38% | 0.02 | 1.17% |
| 2026-03-25 | 1.86 | 1.89 | 1.84 | 1.88 | +1.78% | 0.01 | 1.08% |
| 2026-03-24 | 1.86 | 1.86 | 1.81 | 1.85 | +0.76% | 0.03 | 2.11% |