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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.65 | 1.65 | 1.60 | 1.61 | -2.89% | 1.77 | 20.14% |
| 2026-02-12 | 1.65 | 1.67 | 1.64 | 1.66 | +1.28% | 0.88 | 9.98% |
| 2026-02-11 | 1.61 | 1.64 | 1.60 | 1.64 | +1.30% | 0.88 | 10.30% |
| 2026-02-10 | 1.60 | 1.62 | 1.59 | 1.62 | +1.06% | 0.92 | 11.05% |
| 2026-02-09 | 1.58 | 1.60 | 1.58 | 1.60 | +0.76% | 1.01 | 12.66% |
| 2026-02-06 | 1.56 | 1.59 | 1.54 | 1.59 | +0.82% | 1.24 | 15.99% |
| 2026-02-05 | 1.60 | 1.60 | 1.56 | 1.58 | -2.72% | 1.12 | 14.54% |
| 2026-02-04 | 1.56 | 1.62 | 1.54 | 1.62 | +5.33% | 1.34 | 16.94% |
| 2026-02-03 | 1.52 | 1.55 | 1.52 | 1.54 | +0.39% | 1.08 | 14.05% |
| 2026-02-02 | 1.56 | 1.59 | 1.53 | 1.53 | -4.90% | 1.60 | 20.18% |
| 2026-01-30 | 1.62 | 1.65 | 1.58 | 1.61 | -0.12% | 1.57 | 19.59% |
| 2026-01-29 | 1.61 | 1.63 | 1.58 | 1.61 | +0.88% | 2.13 | 31.02% |
| 2026-01-28 | 1.55 | 1.62 | 1.54 | 1.60 | +3.43% | 2.16 | 37.11% |
| 2026-01-27 | 1.57 | 1.58 | 1.54 | 1.55 | -1.34% | 1.33 | 25.97% |
| 2026-01-26 | 1.51 | 1.57 | 1.51 | 1.57 | +3.71% | 1.14 | 24.25% |
| 2026-01-23 | 1.54 | 1.54 | 1.50 | 1.51 | -1.63% | 0.64 | 14.51% |
| 2026-01-22 | 1.50 | 1.54 | 1.50 | 1.54 | +2.40% | 0.59 | 13.30% |
| 2026-01-21 | 1.49 | 1.50 | 1.48 | 1.50 | -0.07% | 0.49 | 11.24% |
| 2026-01-20 | 1.48 | 1.50 | 1.48 | 1.50 | +0.74% | 0.62 | 13.72% |
| 2026-01-19 | 1.47 | 1.49 | 1.47 | 1.49 | +1.22% | 0.57 | 13.02% |