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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.13 | 1.13 | 1.09 | 1.09 | -3.89% | 0.01 | 1.36% |
| 2026-03-20 | 1.15 | 1.16 | 1.13 | 1.13 | -1.05% | 0.01 | 2.49% |
| 2026-03-19 | 1.15 | 1.16 | 1.14 | 1.14 | -1.89% | 0.03 | 6.76% |
| 2026-03-18 | 1.15 | 1.17 | 1.15 | 1.17 | +1.66% | 0.01 | 1.01% |
| 2026-03-17 | 1.17 | 1.18 | 1.15 | 1.15 | -1.80% | 0.01 | 2.44% |
| 2026-03-16 | 1.14 | 1.17 | 1.14 | 1.17 | +2.10% | 0.01 | 2.22% |
| 2026-03-13 | 1.15 | 1.16 | 1.14 | 1.14 | -0.87% | 0.01 | 1.80% |
| 2026-03-12 | 1.16 | 1.17 | 1.14 | 1.15 | -0.86% | 0.03 | 5.54% |
| 2026-03-11 | 1.16 | 1.18 | 1.16 | 1.16 | +0.09% | 0.03 | 5.57% |
| 2026-03-10 | 1.13 | 1.16 | 1.13 | 1.16 | +2.65% | 0.00 | 0.03% |
| 2026-03-09 | 1.14 | 1.14 | 1.10 | 1.13 | -0.70% | 0.01 | 1.82% |
| 2026-03-06 | 1.13 | 1.15 | 1.13 | 1.14 | +0.89% | 0.02 | 4.64% |
| 2026-03-05 | 1.11 | 1.15 | 1.11 | 1.13 | +1.53% | 0.00 | 0.76% |
| 2026-03-04 | 1.12 | 1.13 | 1.11 | 1.11 | -1.15% | 0.00 | 0.93% |
| 2026-03-03 | 1.17 | 1.17 | 1.13 | 1.13 | -3.51% | 0.00 | 0.53% |
| 2026-03-02 | 1.14 | 1.17 | 1.14 | 1.17 | -1.10% | 0.02 | 3.71% |
| 2026-02-27 | 1.18 | 1.18 | 1.17 | 1.18 | -0.67% | 0.01 | 2.35% |
| 2026-02-26 | 1.18 | 1.19 | 1.18 | 1.19 | -0.08% | 0.02 | 3.56% |
| 2026-02-25 | 1.23 | 1.23 | 1.18 | 1.19 | +0.51% | 0.00 | 0.74% |
| 2026-02-24 | 1.18 | 1.19 | 1.18 | 1.18 | +0.08% | 0.01 | 1.13% |