汇添富中证医药卫生ETF sz.159929
1.25
-1.03%
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 | 1.26 | 1.27 | 1.24 | 1.25 | -1.03% | 0.67 | 2.96% |
| 2026-05-21 | 1.25 | 1.29 | 1.25 | 1.26 | +0.56% | 0.90 | 3.90% |
| 2026-05-20 | 1.26 | 1.26 | 1.24 | 1.25 | -0.71% | 0.58 | 2.59% |
| 2026-05-19 | 1.26 | 1.27 | 1.25 | 1.26 | +0.24% | 0.67 | 2.97% |
| 2026-05-18 | 1.28 | 1.28 | 1.25 | 1.26 | -1.87% | 1.20 | 5.29% |
| 2026-05-15 | 1.30 | 1.30 | 1.28 | 1.28 | -0.93% | 0.70 | 3.02% |
| 2026-05-14 | 1.32 | 1.33 | 1.29 | 1.29 | -2.04% | 0.99 | 4.22% |
| 2026-05-13 | 1.33 | 1.33 | 1.31 | 1.32 | -0.83% | 0.62 | 2.62% |
| 2026-05-12 | 1.34 | 1.35 | 1.32 | 1.33 | -0.37% | 1.06 | 4.43% |
| 2026-05-11 | 1.31 | 1.34 | 1.30 | 1.34 | +1.75% | 1.10 | 4.66% |
| 2026-05-08 | 1.33 | 1.33 | 1.31 | 1.31 | -1.05% | 0.55 | 2.35% |
| 2026-05-07 | 1.32 | 1.33 | 1.32 | 1.33 | +0.30% | 0.53 | 2.26% |
| 2026-05-06 | 1.32 | 1.33 | 1.32 | 1.32 | 0.00% | 0.53 | 2.27% |
| 2026-04-30 | 1.33 | 1.34 | 1.32 | 1.32 | -0.45% | 0.59 | 2.51% |
| 2026-04-29 | 1.33 | 1.34 | 1.32 | 1.33 | +0.30% | 0.58 | 2.45% |
| 2026-04-28 | 1.32 | 1.34 | 1.32 | 1.33 | +1.53% | 0.90 | 3.76% |
| 2026-04-27 | 1.31 | 1.31 | 1.30 | 1.31 | -0.46% | 0.48 | 2.07% |
| 2026-04-24 | 1.31 | 1.32 | 1.30 | 1.31 | -0.08% | 0.66 | 2.78% |
| 2026-04-23 | 1.32 | 1.33 | 1.31 | 1.31 | -0.30% | 0.60 | 2.52% |
| 2026-04-22 | 1.31 | 1.32 | 1.30 | 1.32 | +0.30% | 0.50 | 2.10% |