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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.86 | 1.87 | 1.85 | 1.85 | -0.16% | 0.01 | 2.27% |
| 2026-04-20 | 1.85 | 1.86 | 1.85 | 1.86 | +0.38% | 0.01 | 1.87% |
| 2026-04-17 | 1.86 | 1.86 | 1.85 | 1.85 | -0.59% | 0.00 | 0.85% |
| 2026-04-16 | 1.86 | 1.87 | 1.85 | 1.86 | +0.05% | 0.02 | 5.08% |
| 2026-04-15 | 1.86 | 1.86 | 1.85 | 1.86 | +0.59% | 0.01 | 2.86% |
| 2026-04-14 | 1.84 | 1.85 | 1.84 | 1.85 | +0.65% | 0.02 | 5.21% |
| 2026-04-13 | 1.83 | 1.84 | 1.83 | 1.84 | +0.11% | 0.01 | 1.36% |
| 2026-04-10 | 1.84 | 1.85 | 1.83 | 1.83 | +0.82% | 0.01 | 2.82% |
| 2026-04-09 | 1.83 | 1.83 | 1.82 | 1.82 | -1.19% | 0.00 | 0.70% |
| 2026-04-08 | 1.80 | 1.84 | 1.80 | 1.84 | +2.33% | 0.01 | 1.87% |
| 2026-04-07 | 1.78 | 1.81 | 1.78 | 1.80 | -0.77% | 0.00 | 0.55% |
| 2026-04-03 | 1.85 | 1.85 | 1.80 | 1.81 | -0.77% | 0.00 | 0.86% |
| 2026-04-02 | 1.83 | 1.84 | 1.82 | 1.83 | -0.49% | 0.02 | 3.47% |
| 2026-04-01 | 1.84 | 1.85 | 1.84 | 1.84 | +0.77% | 0.01 | 2.74% |
| 2026-03-31 | 1.80 | 1.84 | 1.80 | 1.82 | +0.11% | 0.01 | 1.91% |
| 2026-03-30 | 1.80 | 1.82 | 1.80 | 1.82 | -0.16% | 0.00 | 0.55% |
| 2026-03-27 | 1.80 | 1.84 | 1.80 | 1.82 | +0.05% | 0.01 | 1.90% |
| 2026-03-26 | 1.81 | 1.84 | 1.81 | 1.82 | -0.92% | 0.01 | 2.30% |
| 2026-03-25 | 1.83 | 1.84 | 1.82 | 1.84 | +0.60% | 0.07 | 13.94% |
| 2026-03-24 | 1.82 | 1.84 | 1.81 | 1.83 | +0.61% | 0.01 | 2.98% |