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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.29 | 1.29 | 1.24 | 1.25 | -3.94% | 1.28 | 5.53% |
| 2026-03-20 | 1.31 | 1.32 | 1.29 | 1.30 | -1.07% | 0.70 | 2.91% |
| 2026-03-19 | 1.32 | 1.33 | 1.31 | 1.31 | -1.73% | 0.72 | 2.98% |
| 2026-03-18 | 1.33 | 1.33 | 1.32 | 1.33 | +0.30% | 0.62 | 2.55% |
| 2026-03-17 | 1.32 | 1.35 | 1.32 | 1.33 | +0.45% | 0.82 | 3.34% |
| 2026-03-16 | 1.32 | 1.33 | 1.31 | 1.32 | +0.30% | 0.66 | 2.72% |
| 2026-03-13 | 1.32 | 1.32 | 1.31 | 1.32 | -0.23% | 0.56 | 2.30% |
| 2026-03-12 | 1.33 | 1.33 | 1.32 | 1.32 | -0.60% | 0.50 | 2.03% |
| 2026-03-11 | 1.33 | 1.34 | 1.32 | 1.33 | -0.15% | 0.45 | 1.85% |
| 2026-03-10 | 1.31 | 1.33 | 1.31 | 1.33 | +1.99% | 0.69 | 2.79% |
| 2026-03-09 | 1.31 | 1.31 | 1.29 | 1.31 | -1.14% | 0.71 | 2.95% |
| 2026-03-06 | 1.29 | 1.32 | 1.29 | 1.32 | +2.24% | 0.81 | 3.34% |
| 2026-03-05 | 1.29 | 1.30 | 1.29 | 1.29 | +0.54% | 0.61 | 2.55% |
| 2026-03-04 | 1.30 | 1.30 | 1.28 | 1.28 | -1.38% | 0.72 | 2.99% |
| 2026-03-03 | 1.33 | 1.33 | 1.30 | 1.30 | -1.96% | 1.07 | 4.43% |
| 2026-03-02 | 1.34 | 1.34 | 1.32 | 1.33 | -1.70% | 0.95 | 3.91% |
| 2026-02-27 | 1.35 | 1.35 | 1.34 | 1.35 | +0.30% | 0.42 | 1.71% |
| 2026-02-26 | 1.36 | 1.36 | 1.34 | 1.35 | -1.03% | 0.53 | 2.12% |
| 2026-02-25 | 1.35 | 1.36 | 1.35 | 1.36 | +0.52% | 0.46 | 1.86% |
| 2026-02-24 | 1.36 | 1.36 | 1.35 | 1.35 | +0.22% | 0.48 | 1.95% |