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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.24 | 1.24 | 1.22 | 1.24 | 0.00% | 0.01 | 1.51% |
| 2026-04-20 | 1.23 | 1.24 | 1.23 | 1.24 | +1.73% | 0.03 | 5.76% |
| 2026-04-17 | 1.21 | 1.22 | 1.21 | 1.22 | +0.50% | 0.05 | 9.60% |
| 2026-04-16 | 1.19 | 1.21 | 1.19 | 1.21 | +2.20% | 0.02 | 3.40% |
| 2026-04-15 | 1.20 | 1.20 | 1.18 | 1.18 | -0.08% | 0.00 | 0.55% |
| 2026-04-14 | 1.18 | 1.19 | 1.18 | 1.19 | +1.63% | 0.00 | 0.72% |
| 2026-04-13 | 1.17 | 1.17 | 1.16 | 1.17 | -0.26% | 0.00 | 0.69% |
| 2026-04-10 | 1.16 | 1.17 | 1.16 | 1.17 | +1.92% | 0.01 | 1.06% |
| 2026-04-09 | 1.13 | 1.15 | 1.13 | 1.15 | -0.09% | 0.01 | 1.04% |
| 2026-04-08 | 1.10 | 1.15 | 1.10 | 1.15 | +5.61% | 0.00 | 0.10% |
| 2026-04-07 | 1.09 | 1.09 | 1.08 | 1.09 | +0.46% | 0.02 | 4.77% |
| 2026-04-03 | 1.08 | 1.09 | 1.08 | 1.08 | +0.56% | 0.02 | 3.92% |
| 2026-04-02 | 1.09 | 1.09 | 1.07 | 1.08 | -2.54% | 0.00 | 0.54% |
| 2026-04-01 | 1.08 | 1.10 | 1.08 | 1.10 | +2.89% | 0.02 | 4.05% |
| 2026-03-31 | 1.08 | 1.09 | 1.07 | 1.07 | -1.56% | 0.02 | 3.45% |
| 2026-03-30 | 1.10 | 1.11 | 1.08 | 1.09 | -1.71% | 0.07 | 15.26% |
| 2026-03-27 | 1.09 | 1.12 | 1.09 | 1.11 | 0.00% | 0.04 | 8.44% |
| 2026-03-26 | 1.13 | 1.13 | 1.11 | 1.11 | -2.12% | 0.07 | 13.84% |
| 2026-03-25 | 1.11 | 1.14 | 1.11 | 1.13 | +2.63% | 0.01 | 2.03% |
| 2026-03-24 | 1.14 | 1.14 | 1.07 | 1.10 | +1.56% | 0.01 | 2.30% |