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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.32 | 1.33 | 1.31 | 1.31 | -0.53% | 0.47 | 1.99% |
| 2026-04-20 | 1.32 | 1.32 | 1.31 | 1.32 | -0.08% | 0.52 | 2.22% |
| 2026-04-17 | 1.35 | 1.35 | 1.32 | 1.32 | -2.07% | 0.81 | 3.45% |
| 2026-04-16 | 1.35 | 1.35 | 1.34 | 1.35 | -0.30% | 0.67 | 2.79% |
| 2026-04-15 | 1.35 | 1.36 | 1.34 | 1.35 | +1.20% | 1.05 | 4.38% |
| 2026-04-14 | 1.33 | 1.34 | 1.32 | 1.34 | +0.60% | 0.57 | 2.42% |
| 2026-04-13 | 1.34 | 1.34 | 1.33 | 1.33 | -0.89% | 0.47 | 2.01% |
| 2026-04-10 | 1.34 | 1.36 | 1.33 | 1.34 | +0.45% | 0.69 | 2.92% |
| 2026-04-09 | 1.34 | 1.35 | 1.33 | 1.34 | -1.04% | 0.71 | 3.00% |
| 2026-04-08 | 1.34 | 1.35 | 1.33 | 1.35 | +1.50% | 0.75 | 3.16% |
| 2026-04-07 | 1.33 | 1.34 | 1.31 | 1.33 | +0.15% | 0.56 | 2.40% |
| 2026-04-03 | 1.34 | 1.34 | 1.32 | 1.33 | -1.85% | 0.70 | 2.97% |
| 2026-04-02 | 1.35 | 1.36 | 1.35 | 1.35 | -0.22% | 0.92 | 3.76% |
| 2026-04-01 | 1.33 | 1.36 | 1.32 | 1.36 | +3.27% | 1.41 | 5.74% |
| 2026-03-31 | 1.32 | 1.34 | 1.31 | 1.31 | -0.30% | 0.88 | 3.63% |
| 2026-03-30 | 1.30 | 1.32 | 1.29 | 1.32 | +0.69% | 0.81 | 3.38% |
| 2026-03-27 | 1.26 | 1.31 | 1.25 | 1.31 | +3.40% | 1.05 | 4.41% |
| 2026-03-26 | 1.28 | 1.29 | 1.26 | 1.26 | -1.56% | 0.52 | 2.21% |
| 2026-03-25 | 1.28 | 1.29 | 1.28 | 1.28 | +0.94% | 0.64 | 2.70% |
| 2026-03-24 | 1.25 | 1.27 | 1.25 | 1.27 | +2.25% | 0.90 | 3.82% |