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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.90 | 1.90 | 1.82 | 1.84 | -3.32% | 0.06 | 4.78% |
| 2026-03-20 | 1.90 | 1.93 | 1.90 | 1.90 | +0.05% | 0.03 | 2.62% |
| 2026-03-19 | 1.91 | 1.93 | 1.90 | 1.90 | -1.86% | 0.02 | 1.55% |
| 2026-03-18 | 1.92 | 1.94 | 1.90 | 1.94 | +0.94% | 0.02 | 1.16% |
| 2026-03-17 | 1.96 | 1.96 | 1.91 | 1.92 | -1.59% | 0.02 | 1.42% |
| 2026-03-16 | 1.95 | 1.95 | 1.92 | 1.95 | +0.21% | 0.02 | 1.49% |
| 2026-03-13 | 1.95 | 1.96 | 1.94 | 1.94 | -0.36% | 0.01 | 1.00% |
| 2026-03-12 | 1.96 | 1.97 | 1.94 | 1.95 | -0.61% | 0.03 | 1.88% |
| 2026-03-11 | 1.96 | 1.97 | 1.95 | 1.96 | +0.46% | 0.02 | 1.18% |
| 2026-03-10 | 1.90 | 1.95 | 1.90 | 1.95 | +2.36% | 0.02 | 1.57% |
| 2026-03-09 | 1.92 | 1.92 | 1.86 | 1.91 | -0.68% | 0.03 | 1.99% |
| 2026-03-06 | 1.92 | 1.93 | 1.90 | 1.92 | +0.37% | 0.02 | 1.26% |
| 2026-03-05 | 1.91 | 1.93 | 1.91 | 1.92 | +1.16% | 0.02 | 1.65% |
| 2026-03-04 | 1.91 | 1.92 | 1.88 | 1.89 | -0.68% | 0.02 | 1.55% |
| 2026-03-03 | 1.96 | 1.97 | 1.91 | 1.91 | -2.66% | 0.02 | 1.75% |
| 2026-03-02 | 1.94 | 1.97 | 1.94 | 1.96 | -0.20% | 0.02 | 1.20% |
| 2026-02-27 | 1.96 | 1.96 | 1.93 | 1.96 | -0.15% | 0.01 | 0.87% |
| 2026-02-26 | 1.96 | 1.97 | 1.95 | 1.97 | +0.10% | 0.02 | 1.30% |
| 2026-02-25 | 1.94 | 1.98 | 1.94 | 1.96 | +0.98% | 0.03 | 1.95% |
| 2026-02-24 | 1.93 | 1.96 | 1.92 | 1.94 | +1.36% | 0.01 | 0.86% |