汇添富中证金融地产ETF sz.159931
1.77
-0.51%
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 | 1.78 | 1.81 | 1.76 | 1.77 | -0.51% | 0.00 | 0.57% |
| 2026-05-21 | 1.79 | 1.81 | 1.78 | 1.78 | +0.11% | 0.00 | 0.80% |
| 2026-05-20 | 1.80 | 1.80 | 1.78 | 1.78 | -0.95% | 0.00 | 0.49% |
| 2026-05-19 | 1.79 | 1.80 | 1.78 | 1.79 | +0.62% | 0.00 | 0.13% |
| 2026-05-18 | 1.80 | 1.80 | 1.78 | 1.78 | -1.27% | 0.01 | 1.80% |
| 2026-05-15 | 1.83 | 1.85 | 1.80 | 1.81 | -1.42% | 0.02 | 6.68% |
| 2026-05-14 | 1.84 | 1.84 | 1.83 | 1.83 | -0.65% | 0.01 | 2.33% |
| 2026-05-13 | 1.85 | 1.86 | 1.84 | 1.84 | -0.75% | 0.01 | 1.98% |
| 2026-05-12 | 1.87 | 1.88 | 1.85 | 1.86 | -0.11% | 0.00 | 0.91% |
| 2026-05-11 | 1.84 | 1.86 | 1.84 | 1.86 | +0.70% | 0.01 | 2.26% |
| 2026-05-08 | 1.85 | 1.86 | 1.84 | 1.85 | -0.27% | 0.00 | 0.75% |
| 2026-05-07 | 1.85 | 1.87 | 1.84 | 1.85 | +0.11% | 0.00 | 0.68% |
| 2026-05-06 | 1.84 | 1.86 | 1.84 | 1.85 | -0.16% | 0.00 | 1.24% |
| 2026-04-30 | 1.85 | 1.87 | 1.85 | 1.85 | +0.11% | 0.01 | 3.09% |
| 2026-04-29 | 1.85 | 1.85 | 1.84 | 1.85 | +0.43% | 0.00 | 1.06% |
| 2026-04-28 | 1.84 | 1.85 | 1.83 | 1.84 | +0.27% | 0.01 | 1.63% |
| 2026-04-27 | 1.85 | 1.85 | 1.84 | 1.84 | -0.27% | 0.00 | 0.29% |
| 2026-04-24 | 1.85 | 1.85 | 1.84 | 1.84 | -0.22% | 0.00 | 0.74% |
| 2026-04-23 | 1.85 | 1.87 | 1.84 | 1.85 | -0.16% | 0.00 | 0.99% |
| 2026-04-22 | 1.84 | 1.86 | 1.84 | 1.85 | -0.16% | 0.00 | 0.80% |