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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.89 | 1.89 | 1.80 | 1.82 | -2.73% | 0.09 | 20.82% |
| 2026-03-20 | 1.88 | 1.90 | 1.87 | 1.87 | -0.85% | 0.01 | 2.05% |
| 2026-03-19 | 1.91 | 1.91 | 1.88 | 1.89 | -0.84% | 0.02 | 3.83% |
| 2026-03-18 | 1.92 | 1.92 | 1.90 | 1.90 | -0.63% | 0.02 | 4.62% |
| 2026-03-17 | 1.89 | 1.92 | 1.89 | 1.91 | +1.54% | 0.02 | 4.68% |
| 2026-03-16 | 1.88 | 1.89 | 1.88 | 1.88 | -0.16% | 0.01 | 1.26% |
| 2026-03-13 | 1.90 | 1.91 | 1.88 | 1.89 | -0.05% | 0.01 | 1.80% |
| 2026-03-12 | 1.89 | 1.89 | 1.88 | 1.89 | 0.00% | 0.01 | 2.98% |
| 2026-03-11 | 1.87 | 1.89 | 1.87 | 1.89 | +0.75% | 0.01 | 2.41% |
| 2026-03-10 | 1.88 | 1.88 | 1.87 | 1.87 | +0.16% | 0.01 | 1.28% |
| 2026-03-09 | 1.89 | 1.89 | 1.86 | 1.87 | -1.32% | 0.01 | 1.71% |
| 2026-03-06 | 1.88 | 1.90 | 1.87 | 1.90 | +0.85% | 0.02 | 3.98% |
| 2026-03-05 | 1.86 | 1.89 | 1.86 | 1.88 | +0.70% | 0.02 | 3.31% |
| 2026-03-04 | 1.91 | 1.97 | 1.86 | 1.87 | -1.99% | 0.02 | 4.01% |
| 2026-03-03 | 1.89 | 1.92 | 1.89 | 1.91 | +0.37% | 0.02 | 4.24% |
| 2026-03-02 | 1.91 | 1.91 | 1.88 | 1.90 | -0.73% | 0.01 | 2.81% |
| 2026-02-27 | 1.91 | 1.91 | 1.90 | 1.91 | +0.31% | 0.01 | 2.19% |
| 2026-02-26 | 1.93 | 1.93 | 1.91 | 1.91 | -0.88% | 0.01 | 2.85% |
| 2026-02-25 | 1.93 | 1.95 | 1.92 | 1.92 | +0.16% | 0.01 | 1.15% |
| 2026-02-24 | 1.93 | 1.94 | 1.92 | 1.92 | -0.36% | 0.01 | 1.75% |