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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.68 | 1.70 | 1.67 | 1.70 | +1.25% | 1.19 | 7.97% |
| 2026-04-20 | 1.69 | 1.69 | 1.67 | 1.68 | -0.59% | 1.22 | 7.89% |
| 2026-04-17 | 1.70 | 1.70 | 1.68 | 1.69 | -0.53% | 0.51 | 3.27% |
| 2026-04-16 | 1.69 | 1.70 | 1.68 | 1.70 | +0.24% | 0.96 | 5.97% |
| 2026-04-15 | 1.69 | 1.69 | 1.67 | 1.69 | -0.53% | 0.73 | 4.56% |
| 2026-04-14 | 1.72 | 1.72 | 1.69 | 1.70 | -1.56% | 2.19 | 12.56% |
| 2026-04-13 | 1.74 | 1.74 | 1.71 | 1.73 | +0.35% | 1.33 | 7.72% |
| 2026-04-10 | 1.71 | 1.73 | 1.70 | 1.72 | +0.17% | 1.73 | 9.55% |
| 2026-04-09 | 1.72 | 1.73 | 1.70 | 1.72 | +0.17% | 1.76 | 9.28% |
| 2026-04-08 | 1.69 | 1.72 | 1.67 | 1.72 | -2.22% | 2.31 | 11.67% |
| 2026-04-07 | 1.73 | 1.76 | 1.71 | 1.75 | +1.45% | 1.56 | 7.84% |
| 2026-04-03 | 1.75 | 1.75 | 1.72 | 1.73 | -0.92% | 1.20 | 6.05% |
| 2026-04-02 | 1.72 | 1.75 | 1.72 | 1.75 | +2.23% | 1.63 | 8.28% |
| 2026-04-01 | 1.71 | 1.74 | 1.70 | 1.71 | -0.41% | 1.04 | 5.27% |
| 2026-03-31 | 1.76 | 1.77 | 1.71 | 1.71 | -2.50% | 1.00 | 5.00% |
| 2026-03-30 | 1.76 | 1.77 | 1.74 | 1.76 | +0.29% | 1.00 | 4.98% |
| 2026-03-27 | 1.75 | 1.76 | 1.73 | 1.75 | +0.17% | 0.92 | 4.60% |
| 2026-03-26 | 1.73 | 1.75 | 1.73 | 1.75 | +0.98% | 1.43 | 7.16% |
| 2026-03-25 | 1.73 | 1.74 | 1.71 | 1.73 | -1.92% | 1.51 | 7.48% |
| 2026-03-24 | 1.75 | 1.77 | 1.75 | 1.77 | -1.06% | 1.97 | 9.34% |