汇添富中证能源ETF sz.159930
1.65
-0.78%
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 | 1.65 | 1.67 | 1.64 | 1.65 | -0.78% | 0.69 | 6.13% |
| 2026-05-21 | 1.69 | 1.71 | 1.66 | 1.66 | -3.04% | 0.68 | 5.87% |
| 2026-05-20 | 1.72 | 1.73 | 1.71 | 1.71 | -0.41% | 0.64 | 5.42% |
| 2026-05-19 | 1.72 | 1.72 | 1.71 | 1.72 | -0.23% | 0.56 | 4.71% |
| 2026-05-18 | 1.71 | 1.73 | 1.70 | 1.72 | +1.41% | 1.08 | 9.34% |
| 2026-05-15 | 1.68 | 1.71 | 1.68 | 1.70 | +1.31% | 0.78 | 6.82% |
| 2026-05-14 | 1.70 | 1.70 | 1.68 | 1.68 | -1.12% | 0.71 | 6.15% |
| 2026-05-13 | 1.71 | 1.71 | 1.69 | 1.70 | -0.24% | 0.59 | 5.07% |
| 2026-05-12 | 1.71 | 1.72 | 1.70 | 1.70 | -0.53% | 0.95 | 7.92% |
| 2026-05-11 | 1.72 | 1.73 | 1.70 | 1.71 | 0.00% | 1.93 | 14.65% |
| 2026-05-08 | 1.73 | 1.73 | 1.71 | 1.71 | -1.04% | 1.41 | 10.23% |
| 2026-05-07 | 1.78 | 1.78 | 1.72 | 1.73 | -4.53% | 1.61 | 11.12% |
| 2026-05-06 | 1.79 | 1.81 | 1.78 | 1.81 | -0.22% | 1.14 | 7.54% |
| 2026-04-30 | 1.80 | 1.82 | 1.78 | 1.81 | +0.72% | 1.85 | 12.39% |
| 2026-04-29 | 1.78 | 1.81 | 1.77 | 1.80 | +1.12% | 1.47 | 10.00% |
| 2026-04-28 | 1.74 | 1.78 | 1.74 | 1.78 | +2.06% | 2.51 | 17.14% |
| 2026-04-27 | 1.73 | 1.75 | 1.73 | 1.75 | -0.11% | 1.45 | 9.64% |
| 2026-04-24 | 1.76 | 1.76 | 1.74 | 1.75 | -0.63% | 1.11 | 7.41% |
| 2026-04-23 | 1.70 | 1.76 | 1.70 | 1.76 | +3.41% | 2.57 | 17.85% |
| 2026-04-22 | 1.70 | 1.71 | 1.70 | 1.70 | +0.18% | 0.95 | 6.55% |