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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.74 | 0.75 | 0.74 | 0.74 | 0.00% | 3.60 | 1.91% |
| 2026-04-20 | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 3.88 | 2.04% |
| 2026-04-17 | 0.75 | 0.75 | 0.74 | 0.74 | -1.46% | 5.23 | 2.74% |
| 2026-04-16 | 0.75 | 0.75 | 0.75 | 0.75 | +0.13% | 2.55 | 1.32% |
| 2026-04-15 | 0.75 | 0.75 | 0.75 | 0.75 | +0.13% | 4.83 | 2.45% |
| 2026-04-14 | 0.74 | 0.75 | 0.74 | 0.75 | +0.94% | 3.96 | 2.03% |
| 2026-04-13 | 0.74 | 0.74 | 0.74 | 0.74 | +0.13% | 4.74 | 2.45% |
| 2026-04-10 | 0.75 | 0.75 | 0.74 | 0.74 | -0.54% | 9.24 | 4.67% |
| 2026-04-09 | 0.75 | 0.75 | 0.74 | 0.75 | -1.32% | 2.70 | 1.35% |
| 2026-04-08 | 0.75 | 0.76 | 0.75 | 0.76 | +1.61% | 4.37 | 2.18% |
| 2026-04-07 | 0.75 | 0.75 | 0.74 | 0.74 | -0.27% | 2.32 | 1.16% |
| 2026-04-03 | 0.76 | 0.76 | 0.74 | 0.75 | -1.19% | 2.22 | 1.11% |
| 2026-04-02 | 0.75 | 0.76 | 0.75 | 0.76 | +0.67% | 3.06 | 1.51% |
| 2026-04-01 | 0.75 | 0.75 | 0.74 | 0.75 | +1.21% | 2.72 | 1.35% |
| 2026-03-31 | 0.76 | 0.76 | 0.74 | 0.74 | -1.46% | 5.96 | 2.93% |
| 2026-03-30 | 0.74 | 0.76 | 0.74 | 0.75 | +0.13% | 2.98 | 1.46% |
| 2026-03-27 | 0.74 | 0.75 | 0.73 | 0.75 | +1.76% | 4.08 | 2.00% |
| 2026-03-26 | 0.75 | 0.75 | 0.74 | 0.74 | -1.07% | 4.53 | 2.21% |
| 2026-03-25 | 0.74 | 0.75 | 0.74 | 0.75 | +0.67% | 2.90 | 1.42% |
| 2026-03-24 | 0.74 | 0.74 | 0.73 | 0.74 | +0.82% | 3.42 | 1.69% |