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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.78 | 0.79 | 0.78 | 0.78 | -0.38% | 4.16 | 1.85% |
| 2026-02-12 | 0.79 | 0.79 | 0.78 | 0.78 | -1.14% | 3.87 | 1.72% |
| 2026-02-11 | 0.79 | 0.79 | 0.79 | 0.79 | 0.00% | 3.34 | 1.47% |
| 2026-02-10 | 0.80 | 0.80 | 0.79 | 0.79 | -1.25% | 4.93 | 2.17% |
| 2026-02-09 | 0.80 | 0.80 | 0.79 | 0.80 | +0.13% | 5.74 | 2.50% |
| 2026-02-06 | 0.81 | 0.81 | 0.80 | 0.80 | -1.24% | 5.15 | 2.24% |
| 2026-02-05 | 0.80 | 0.81 | 0.80 | 0.81 | +1.00% | 12.16 | 5.18% |
| 2026-02-04 | 0.78 | 0.80 | 0.78 | 0.80 | +2.17% | 7.49 | 3.21% |
| 2026-02-03 | 0.78 | 0.79 | 0.77 | 0.78 | +0.77% | 4.43 | 1.93% |
| 2026-02-02 | 0.78 | 0.80 | 0.78 | 0.78 | -0.13% | 6.64 | 2.89% |
| 2026-01-30 | 0.80 | 0.80 | 0.78 | 0.78 | -2.75% | 8.60 | 3.70% |
| 2026-01-29 | 0.76 | 0.80 | 0.76 | 0.80 | +5.82% | 17.35 | 7.40% |
| 2026-01-28 | 0.76 | 0.76 | 0.75 | 0.76 | -0.26% | 6.27 | 2.75% |
| 2026-01-27 | 0.77 | 0.77 | 0.76 | 0.76 | -1.69% | 6.21 | 2.73% |
| 2026-01-26 | 0.77 | 0.77 | 0.76 | 0.77 | 0.00% | 7.61 | 3.34% |
| 2026-01-23 | 0.77 | 0.78 | 0.77 | 0.77 | -0.13% | 3.77 | 1.64% |
| 2026-01-22 | 0.78 | 0.78 | 0.77 | 0.77 | -0.39% | 5.23 | 2.26% |
| 2026-01-21 | 0.78 | 0.78 | 0.77 | 0.78 | -1.15% | 9.40 | 4.12% |
| 2026-01-20 | 0.78 | 0.79 | 0.78 | 0.78 | +0.26% | 7.31 | 3.14% |
| 2026-01-19 | 0.78 | 0.79 | 0.78 | 0.78 | +0.39% | 3.62 | 1.56% |