天弘中证细分化工产业主题ETF sz.159133
1.14
-2.73%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.22 | 1.23 | 1.21 | 1.22 | -0.16% | 0.46 | 1.62% |
| 2026-04-21 | 1.21 | 1.23 | 1.18 | 1.22 | +1.33% | 0.37 | 1.30% |
| 2026-04-20 | 1.21 | 1.22 | 1.20 | 1.21 | 0.00% | 0.30 | 1.04% |
| 2026-04-17 | 1.22 | 1.23 | 1.21 | 1.21 | -1.15% | 0.45 | 1.56% |
| 2026-04-16 | 1.20 | 1.23 | 1.20 | 1.22 | +1.24% | 0.46 | 1.56% |
| 2026-04-15 | 1.23 | 1.23 | 1.20 | 1.21 | -1.63% | 0.55 | 1.86% |
| 2026-04-14 | 1.22 | 1.23 | 1.21 | 1.23 | +0.57% | 0.41 | 1.38% |
| 2026-04-13 | 1.22 | 1.23 | 1.20 | 1.22 | 0.00% | 0.47 | 1.58% |
| 2026-04-10 | 1.22 | 1.23 | 1.20 | 1.22 | +0.66% | 0.38 | 1.27% |
| 2026-04-09 | 1.20 | 1.22 | 1.19 | 1.21 | +0.17% | 0.38 | 1.28% |
| 2026-04-08 | 1.19 | 1.21 | 1.14 | 1.21 | +1.68% | 0.62 | 2.05% |
| 2026-04-07 | 1.15 | 1.19 | 1.15 | 1.19 | +3.48% | 0.50 | 1.66% |
| 2026-04-03 | 1.17 | 1.17 | 1.14 | 1.15 | -1.29% | 0.31 | 1.08% |
| 2026-04-02 | 1.18 | 1.19 | 1.16 | 1.16 | -1.36% | 0.40 | 1.35% |
| 2026-04-01 | 1.18 | 1.19 | 1.17 | 1.18 | +1.29% | 0.42 | 1.40% |
| 2026-03-31 | 1.19 | 1.20 | 1.16 | 1.17 | -2.59% | 0.62 | 2.10% |
| 2026-03-30 | 1.18 | 1.20 | 1.18 | 1.20 | +0.84% | 0.50 | 1.68% |
| 2026-03-27 | 1.15 | 1.19 | 1.14 | 1.19 | +2.24% | 0.61 | 2.06% |
| 2026-03-26 | 1.16 | 1.18 | 1.15 | 1.16 | +0.35% | 0.50 | 1.69% |
| 2026-03-25 | 1.14 | 1.17 | 1.14 | 1.16 | +1.67% | 0.56 | 1.90% |