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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.81 | 1.81 | 1.77 | 1.79 | 0.00% | 2.19 | 10.49% |
| 2026-03-20 | 1.76 | 1.80 | 1.74 | 1.79 | -1.05% | 1.16 | 5.59% |
| 2026-03-19 | 1.78 | 1.80 | 1.78 | 1.80 | +3.03% | 1.90 | 9.41% |
| 2026-03-18 | 1.75 | 1.77 | 1.72 | 1.75 | -0.62% | 1.86 | 9.49% |
| 2026-03-17 | 1.77 | 1.79 | 1.75 | 1.76 | -1.89% | 1.15 | 5.73% |
| 2026-03-16 | 1.82 | 1.84 | 1.79 | 1.80 | -1.37% | 3.43 | 18.84% |
| 2026-03-13 | 1.86 | 1.87 | 1.81 | 1.82 | -1.67% | 1.93 | 10.77% |
| 2026-03-12 | 1.82 | 1.86 | 1.80 | 1.85 | +2.49% | 2.71 | 15.98% |
| 2026-03-11 | 1.76 | 1.81 | 1.75 | 1.81 | +1.12% | 3.25 | 20.90% |
| 2026-03-10 | 1.74 | 1.81 | 1.74 | 1.79 | -4.13% | 2.31 | 14.40% |
| 2026-03-09 | 1.92 | 1.95 | 1.86 | 1.86 | +3.21% | 4.83 | 28.78% |
| 2026-03-06 | 1.81 | 1.83 | 1.75 | 1.81 | -1.79% | 2.00 | 12.59% |
| 2026-03-05 | 1.82 | 1.88 | 1.79 | 1.84 | -1.34% | 3.07 | 18.43% |
| 2026-03-04 | 1.94 | 1.94 | 1.74 | 1.86 | -3.22% | 5.47 | 32.16% |
| 2026-03-03 | 1.83 | 1.97 | 1.82 | 1.93 | +6.00% | 6.05 | 40.38% |
| 2026-03-02 | 1.78 | 1.82 | 1.74 | 1.82 | +7.57% | 5.10 | 47.97% |
| 2026-02-27 | 1.66 | 1.69 | 1.65 | 1.69 | +1.81% | 1.27 | 12.20% |
| 2026-02-26 | 1.67 | 1.68 | 1.65 | 1.66 | -0.60% | 0.96 | 9.20% |
| 2026-02-25 | 1.68 | 1.70 | 1.66 | 1.67 | -0.95% | 1.46 | 14.28% |
| 2026-02-24 | 1.63 | 1.69 | 1.63 | 1.69 | +4.59% | 1.26 | 12.52% |