天弘中证沪港深物联网主题ETF sh.517660
1.36
+2.80%
2026-05-22
上海证券交易所
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 | 1.34 | 1.36 | 1.33 | 1.36 | +2.80% | 0.02 | 2.66% |
| 2026-05-21 | 1.38 | 1.39 | 1.32 | 1.32 | -3.01% | 0.09 | 15.40% |
| 2026-05-20 | 1.35 | 1.37 | 1.35 | 1.36 | +0.44% | 0.08 | 13.46% |
| 2026-05-19 | 1.36 | 1.36 | 1.32 | 1.36 | +0.97% | 0.10 | 17.87% |
| 2026-05-18 | 1.35 | 1.41 | 1.34 | 1.34 | +0.67% | 0.07 | 12.16% |
| 2026-05-15 | 1.36 | 1.37 | 1.32 | 1.34 | -1.76% | 0.02 | 2.98% |
| 2026-05-14 | 1.37 | 1.39 | 1.35 | 1.36 | -0.73% | 0.02 | 2.80% |
| 2026-05-13 | 1.37 | 1.38 | 1.33 | 1.37 | +1.86% | 0.07 | 11.40% |
| 2026-05-12 | 1.34 | 1.35 | 1.34 | 1.34 | +0.07% | 0.07 | 12.23% |
| 2026-05-11 | 1.30 | 1.34 | 1.30 | 1.34 | +3.62% | 0.03 | 5.49% |
| 2026-05-08 | 1.29 | 1.30 | 1.28 | 1.30 | -0.23% | 0.01 | 1.14% |
| 2026-05-07 | 1.28 | 1.30 | 1.27 | 1.30 | +2.36% | 0.06 | 11.54% |
| 2026-05-06 | 1.25 | 1.29 | 1.25 | 1.27 | +1.20% | 0.04 | 6.59% |
| 2026-04-30 | 1.23 | 1.26 | 1.22 | 1.25 | +0.80% | 0.04 | 8.25% |
| 2026-04-29 | 1.21 | 1.25 | 1.21 | 1.25 | +1.30% | 0.01 | 2.47% |
| 2026-04-28 | 1.27 | 1.28 | 1.22 | 1.23 | -1.84% | 0.02 | 3.14% |
| 2026-04-27 | 1.25 | 1.26 | 1.24 | 1.25 | +1.05% | 0.03 | 5.23% |
| 2026-04-24 | 1.24 | 1.24 | 1.23 | 1.24 | -0.48% | 0.02 | 3.32% |
| 2026-04-23 | 1.25 | 1.26 | 1.24 | 1.25 | -1.11% | 0.01 | 2.33% |
| 2026-04-22 | 1.23 | 1.26 | 1.23 | 1.26 | +1.78% | 0.00 | 0.62% |