天弘中证A500ETF sz.159360
1.39
+1.61%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.37 | 1.39 | 1.36 | 1.39 | +1.61% | 0.33 | 2.07% |
| 2026-05-21 | 1.40 | 1.41 | 1.36 | 1.36 | -1.80% | 0.39 | 2.42% |
| 2026-05-20 | 1.38 | 1.39 | 1.38 | 1.39 | +0.36% | 0.37 | 2.29% |
| 2026-05-19 | 1.37 | 1.39 | 1.36 | 1.39 | +0.22% | 0.35 | 2.21% |
| 2026-05-18 | 1.39 | 1.39 | 1.37 | 1.38 | 0.00% | 0.38 | 2.32% |
| 2026-05-15 | 1.40 | 1.41 | 1.38 | 1.38 | -1.43% | 0.45 | 2.76% |
| 2026-05-14 | 1.43 | 1.44 | 1.40 | 1.40 | -1.89% | 0.47 | 2.80% |
| 2026-05-13 | 1.41 | 1.43 | 1.41 | 1.43 | +1.13% | 0.40 | 2.37% |
| 2026-05-12 | 1.42 | 1.42 | 1.41 | 1.41 | -0.28% | 0.38 | 2.21% |
| 2026-05-11 | 1.40 | 1.42 | 1.40 | 1.42 | +1.87% | 0.35 | 2.07% |
| 2026-05-08 | 1.39 | 1.40 | 1.39 | 1.39 | -0.50% | 0.31 | 1.83% |
| 2026-05-07 | 1.40 | 1.40 | 1.39 | 1.40 | +0.58% | 0.33 | 1.93% |
| 2026-05-06 | 1.36 | 1.39 | 1.36 | 1.39 | +2.21% | 0.30 | 1.77% |
| 2026-04-30 | 1.35 | 1.36 | 1.35 | 1.36 | +0.22% | 0.50 | 2.93% |
| 2026-04-29 | 1.34 | 1.36 | 1.33 | 1.36 | +1.27% | 0.40 | 2.37% |
| 2026-04-28 | 1.34 | 1.35 | 1.34 | 1.34 | -0.52% | 0.36 | 2.15% |
| 2026-04-27 | 1.34 | 1.35 | 1.34 | 1.35 | 0.00% | 0.39 | 2.33% |
| 2026-04-24 | 1.34 | 1.35 | 1.34 | 1.35 | -0.15% | 0.26 | 1.53% |
| 2026-04-23 | 1.35 | 1.36 | 1.34 | 1.35 | -0.59% | 0.34 | 1.99% |
| 2026-04-22 | 1.33 | 1.36 | 1.33 | 1.36 | +0.89% | 0.26 | 1.56% |