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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.19 | 1.19 | 1.18 | 1.18 | -0.25% | 0.01 | 0.97% |
| 2026-02-12 | 1.18 | 1.19 | 1.17 | 1.19 | +0.59% | 0.02 | 3.24% |
| 2026-02-11 | 1.18 | 1.19 | 1.18 | 1.18 | -0.93% | 0.01 | 2.36% |
| 2026-02-10 | 1.22 | 1.22 | 1.19 | 1.19 | -0.34% | 0.01 | 1.48% |
| 2026-02-09 | 1.18 | 1.19 | 1.18 | 1.19 | +2.67% | 0.01 | 1.95% |
| 2026-02-06 | 1.16 | 1.18 | 1.16 | 1.16 | -1.11% | 0.01 | 1.96% |
| 2026-02-05 | 1.17 | 1.18 | 1.17 | 1.18 | -0.42% | 0.02 | 4.29% |
| 2026-02-04 | 1.20 | 1.20 | 1.16 | 1.18 | -1.17% | 0.02 | 3.20% |
| 2026-02-03 | 1.20 | 1.20 | 1.17 | 1.19 | +0.76% | 0.01 | 1.00% |
| 2026-02-02 | 1.22 | 1.25 | 1.19 | 1.19 | -4.82% | 0.01 | 1.03% |
| 2026-01-30 | 1.25 | 1.26 | 1.22 | 1.25 | -0.16% | 0.01 | 1.02% |
| 2026-01-29 | 1.26 | 1.26 | 1.23 | 1.25 | +0.08% | 0.00 | 0.10% |
| 2026-01-28 | 1.24 | 1.26 | 1.24 | 1.25 | +0.65% | 0.00 | 0.50% |
| 2026-01-27 | 1.24 | 1.24 | 1.22 | 1.24 | -0.24% | 0.00 | 0.57% |
| 2026-01-26 | 1.24 | 1.24 | 1.23 | 1.24 | +0.16% | 0.01 | 0.99% |
| 2026-01-23 | 1.25 | 1.25 | 1.23 | 1.24 | -0.32% | 0.01 | 2.41% |
| 2026-01-22 | 1.24 | 1.25 | 1.23 | 1.24 | +0.08% | 0.01 | 1.04% |
| 2026-01-21 | 1.23 | 1.25 | 1.23 | 1.24 | +1.31% | 0.00 | 0.15% |
| 2026-01-20 | 1.24 | 1.24 | 1.22 | 1.23 | -1.45% | 0.00 | 0.14% |
| 2026-01-19 | 1.25 | 1.25 | 1.24 | 1.24 | -0.88% | 0.00 | 0.62% |