汇添富中证主要消费ETF sz.159928
0.68
-1.16%
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 | 0.69 | 0.69 | 0.68 | 0.68 | -1.16% | 2.63 | 1.57% |
| 2026-05-21 | 0.70 | 0.70 | 0.69 | 0.69 | -1.29% | 2.96 | 1.73% |
| 2026-05-20 | 0.70 | 0.70 | 0.70 | 0.70 | -0.14% | 2.10 | 1.22% |
| 2026-05-19 | 0.70 | 0.71 | 0.70 | 0.70 | 0.00% | 2.06 | 1.20% |
| 2026-05-18 | 0.71 | 0.71 | 0.70 | 0.70 | -1.13% | 2.67 | 1.55% |
| 2026-05-15 | 0.72 | 0.72 | 0.71 | 0.71 | -1.67% | 3.50 | 2.00% |
| 2026-05-14 | 0.72 | 0.73 | 0.72 | 0.72 | +0.14% | 4.38 | 2.46% |
| 2026-05-13 | 0.72 | 0.73 | 0.72 | 0.72 | -0.83% | 2.68 | 1.52% |
| 2026-05-12 | 0.73 | 0.74 | 0.72 | 0.72 | -1.49% | 3.94 | 2.22% |
| 2026-05-11 | 0.73 | 0.74 | 0.73 | 0.74 | +0.27% | 3.66 | 2.03% |
| 2026-05-08 | 0.74 | 0.74 | 0.73 | 0.73 | -0.68% | 3.44 | 1.90% |
| 2026-05-07 | 0.74 | 0.75 | 0.74 | 0.74 | -0.40% | 2.70 | 1.47% |
| 2026-05-06 | 0.74 | 0.74 | 0.73 | 0.74 | -0.67% | 3.57 | 1.95% |
| 2026-04-30 | 0.74 | 0.75 | 0.74 | 0.75 | +0.27% | 3.66 | 1.96% |
| 2026-04-29 | 0.73 | 0.75 | 0.73 | 0.74 | +1.78% | 4.05 | 2.16% |
| 2026-04-28 | 0.73 | 0.73 | 0.73 | 0.73 | +0.14% | 2.63 | 1.42% |
| 2026-04-27 | 0.73 | 0.73 | 0.73 | 0.73 | -0.81% | 2.28 | 1.24% |
| 2026-04-24 | 0.74 | 0.74 | 0.73 | 0.74 | 0.00% | 2.49 | 1.34% |
| 2026-04-23 | 0.74 | 0.74 | 0.73 | 0.74 | 0.00% | 3.81 | 2.04% |
| 2026-04-22 | 0.74 | 0.74 | 0.73 | 0.74 | -0.67% | 2.54 | 1.37% |