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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.76 | 0.76 | 0.73 | 0.74 | -3.66% | 6.31 | 3.09% |
| 2026-03-20 | 0.77 | 0.78 | 0.76 | 0.76 | -0.78% | 3.23 | 1.52% |
| 2026-03-19 | 0.78 | 0.78 | 0.77 | 0.77 | -1.53% | 4.35 | 2.05% |
| 2026-03-18 | 0.79 | 0.79 | 0.78 | 0.78 | -0.76% | 4.66 | 2.17% |
| 2026-03-17 | 0.79 | 0.80 | 0.79 | 0.79 | -0.25% | 8.66 | 3.89% |
| 2026-03-16 | 0.78 | 0.79 | 0.78 | 0.79 | +1.15% | 5.91 | 2.65% |
| 2026-03-13 | 0.78 | 0.79 | 0.78 | 0.78 | +0.26% | 3.65 | 1.65% |
| 2026-03-12 | 0.78 | 0.78 | 0.77 | 0.78 | +0.39% | 4.03 | 1.84% |
| 2026-03-11 | 0.77 | 0.78 | 0.77 | 0.78 | +0.52% | 2.98 | 1.36% |
| 2026-03-10 | 0.77 | 0.78 | 0.77 | 0.77 | +0.13% | 2.71 | 1.24% |
| 2026-03-09 | 0.77 | 0.78 | 0.77 | 0.77 | -0.26% | 4.36 | 1.98% |
| 2026-03-06 | 0.75 | 0.78 | 0.75 | 0.77 | +2.25% | 7.45 | 3.43% |
| 2026-03-05 | 0.76 | 0.76 | 0.75 | 0.76 | -0.40% | 3.45 | 1.62% |
| 2026-03-04 | 0.76 | 0.76 | 0.75 | 0.76 | -0.78% | 4.89 | 2.30% |
| 2026-03-03 | 0.77 | 0.78 | 0.76 | 0.77 | -0.39% | 4.38 | 2.03% |
| 2026-03-02 | 0.77 | 0.78 | 0.76 | 0.77 | -0.90% | 3.86 | 1.78% |
| 2026-02-27 | 0.77 | 0.78 | 0.77 | 0.78 | +0.52% | 3.10 | 1.41% |
| 2026-02-26 | 0.78 | 0.78 | 0.77 | 0.77 | -0.52% | 3.53 | 1.61% |
| 2026-02-25 | 0.77 | 0.78 | 0.77 | 0.78 | +0.52% | 6.33 | 2.83% |
| 2026-02-24 | 0.78 | 0.79 | 0.77 | 0.77 | -0.77% | 3.95 | 1.77% |