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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.37 | 1.37 | 1.35 | 1.35 | -1.46% | 0.63 | 2.52% |
| 2026-02-12 | 1.37 | 1.39 | 1.37 | 1.37 | -0.44% | 0.59 | 2.34% |
| 2026-02-11 | 1.37 | 1.39 | 1.37 | 1.38 | -0.07% | 0.60 | 2.34% |
| 2026-02-10 | 1.37 | 1.38 | 1.36 | 1.38 | +0.80% | 0.87 | 3.41% |
| 2026-02-09 | 1.36 | 1.37 | 1.36 | 1.37 | +0.37% | 0.67 | 2.63% |
| 2026-02-06 | 1.37 | 1.37 | 1.36 | 1.36 | -0.29% | 1.49 | 6.01% |
| 2026-02-05 | 1.35 | 1.37 | 1.35 | 1.37 | +0.51% | 1.12 | 4.51% |
| 2026-02-04 | 1.34 | 1.36 | 1.33 | 1.36 | +1.42% | 0.95 | 3.87% |
| 2026-02-03 | 1.33 | 1.34 | 1.32 | 1.34 | +1.28% | 0.95 | 3.90% |
| 2026-02-02 | 1.35 | 1.36 | 1.32 | 1.32 | -2.36% | 1.47 | 6.17% |
| 2026-01-30 | 1.38 | 1.38 | 1.35 | 1.36 | -1.53% | 1.43 | 5.99% |
| 2026-01-29 | 1.36 | 1.38 | 1.35 | 1.38 | +1.32% | 1.30 | 5.50% |
| 2026-01-28 | 1.37 | 1.37 | 1.36 | 1.36 | -1.16% | 1.28 | 5.55% |
| 2026-01-27 | 1.40 | 1.40 | 1.36 | 1.38 | -1.50% | 1.30 | 5.78% |
| 2026-01-26 | 1.40 | 1.40 | 1.38 | 1.40 | +0.43% | 1.35 | 6.09% |
| 2026-01-23 | 1.38 | 1.40 | 1.38 | 1.39 | +0.80% | 0.86 | 3.92% |
| 2026-01-22 | 1.39 | 1.39 | 1.38 | 1.38 | -0.72% | 0.73 | 3.37% |
| 2026-01-21 | 1.39 | 1.40 | 1.38 | 1.39 | 0.00% | 0.87 | 4.03% |
| 2026-01-20 | 1.40 | 1.41 | 1.38 | 1.39 | -0.79% | 1.00 | 4.71% |
| 2026-01-19 | 1.41 | 1.41 | 1.40 | 1.40 | -0.71% | 0.92 | 4.31% |