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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.95 | 1.95 | 1.93 | 1.93 | -1.08% | 0.01 | 1.95% |
| 2026-02-12 | 1.97 | 1.98 | 1.95 | 1.95 | -1.12% | 0.02 | 4.27% |
| 2026-02-11 | 1.97 | 1.97 | 1.96 | 1.97 | 0.00% | 0.02 | 3.43% |
| 2026-02-10 | 1.97 | 1.98 | 1.97 | 1.97 | +0.05% | 0.01 | 2.67% |
| 2026-02-09 | 1.96 | 1.97 | 1.95 | 1.97 | +0.56% | 0.02 | 3.98% |
| 2026-02-06 | 1.98 | 1.98 | 1.95 | 1.96 | -0.25% | 0.03 | 5.53% |
| 2026-02-05 | 1.95 | 1.97 | 1.95 | 1.96 | +0.51% | 0.02 | 3.68% |
| 2026-02-04 | 1.92 | 1.95 | 1.91 | 1.95 | +1.72% | 0.03 | 6.96% |
| 2026-02-03 | 1.93 | 1.94 | 1.91 | 1.92 | -0.41% | 0.02 | 5.07% |
| 2026-02-02 | 1.95 | 1.97 | 1.92 | 1.93 | -0.87% | 0.04 | 7.26% |
| 2026-01-30 | 1.97 | 1.97 | 1.94 | 1.95 | -0.97% | 0.04 | 8.16% |
| 2026-01-29 | 1.93 | 1.97 | 1.92 | 1.96 | +1.76% | 0.04 | 8.35% |
| 2026-01-28 | 1.93 | 1.95 | 1.92 | 1.93 | -0.05% | 0.02 | 4.89% |
| 2026-01-27 | 1.96 | 1.96 | 1.93 | 1.93 | -0.52% | 0.03 | 6.89% |
| 2026-01-26 | 1.93 | 1.96 | 1.92 | 1.94 | +0.62% | 0.04 | 8.39% |
| 2026-01-23 | 1.95 | 1.95 | 1.92 | 1.93 | -0.52% | 0.03 | 6.51% |
| 2026-01-22 | 1.95 | 1.98 | 1.94 | 1.94 | -0.36% | 0.02 | 4.09% |
| 2026-01-21 | 1.97 | 1.97 | 1.95 | 1.95 | -1.42% | 0.03 | 6.73% |
| 2026-01-20 | 1.97 | 1.98 | 1.96 | 1.97 | +0.82% | 0.04 | 7.87% |
| 2026-01-19 | 1.98 | 1.98 | 1.95 | 1.96 | -0.71% | 0.03 | 6.14% |