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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.93 | 1.94 | 1.91 | 1.92 | -1.08% | 0.01 | 0.96% |
| 2026-02-12 | 1.93 | 1.94 | 1.93 | 1.94 | +0.68% | 0.01 | 0.78% |
| 2026-02-11 | 1.93 | 1.94 | 1.93 | 1.93 | -0.47% | 0.01 | 0.42% |
| 2026-02-10 | 1.93 | 1.94 | 1.92 | 1.94 | +0.21% | 0.01 | 0.75% |
| 2026-02-09 | 1.91 | 1.93 | 1.91 | 1.93 | +1.85% | 0.01 | 0.64% |
| 2026-02-06 | 1.89 | 1.92 | 1.87 | 1.90 | -0.47% | 0.01 | 0.52% |
| 2026-02-05 | 1.92 | 1.92 | 1.89 | 1.91 | -1.04% | 0.01 | 0.65% |
| 2026-02-04 | 1.91 | 1.93 | 1.90 | 1.93 | +0.21% | 0.03 | 1.78% |
| 2026-02-03 | 1.92 | 1.92 | 1.88 | 1.92 | +2.07% | 0.02 | 1.19% |
| 2026-02-02 | 1.93 | 1.95 | 1.88 | 1.88 | -2.64% | 0.10 | 6.79% |
| 2026-01-30 | 1.94 | 1.94 | 1.90 | 1.93 | -0.92% | 0.02 | 1.63% |
| 2026-01-29 | 1.95 | 1.96 | 1.94 | 1.95 | +0.10% | 0.01 | 0.94% |
| 2026-01-28 | 1.95 | 1.96 | 1.94 | 1.95 | +0.15% | 0.02 | 1.44% |
| 2026-01-27 | 1.95 | 1.96 | 1.92 | 1.95 | 0.00% | 0.02 | 1.09% |
| 2026-01-26 | 1.96 | 1.99 | 1.95 | 1.95 | -0.76% | 0.03 | 2.16% |
| 2026-01-23 | 1.95 | 1.96 | 1.95 | 1.96 | +0.77% | 0.02 | 1.18% |
| 2026-01-22 | 1.95 | 1.96 | 1.93 | 1.95 | +0.15% | 0.01 | 0.71% |
| 2026-01-21 | 1.91 | 1.95 | 1.91 | 1.94 | +0.67% | 0.04 | 2.52% |
| 2026-01-20 | 1.95 | 1.96 | 1.92 | 1.93 | -0.92% | 0.03 | 1.91% |
| 2026-01-19 | 1.95 | 1.96 | 1.94 | 1.95 | +0.10% | 0.02 | 1.40% |