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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.34 | 1.35 | 1.33 | 1.34 | +0.15% | 0.30 | 1.78% |
| 2026-04-20 | 1.34 | 1.35 | 1.33 | 1.34 | +0.83% | 0.31 | 1.79% |
| 2026-04-17 | 1.33 | 1.34 | 1.33 | 1.33 | -0.22% | 0.36 | 2.10% |
| 2026-04-16 | 1.32 | 1.33 | 1.32 | 1.33 | +1.44% | 0.74 | 4.44% |
| 2026-04-15 | 1.33 | 1.33 | 1.31 | 1.32 | -0.53% | 0.31 | 1.90% |
| 2026-04-14 | 1.31 | 1.32 | 1.31 | 1.32 | +1.46% | 0.35 | 2.09% |
| 2026-04-13 | 1.29 | 1.31 | 1.29 | 1.30 | +0.15% | 0.42 | 2.54% |
| 2026-04-10 | 1.29 | 1.31 | 1.29 | 1.30 | +1.32% | 0.30 | 1.89% |
| 2026-04-09 | 1.29 | 1.29 | 1.28 | 1.28 | -0.39% | 0.37 | 2.34% |
| 2026-04-08 | 1.26 | 1.29 | 1.26 | 1.29 | +3.95% | 0.35 | 2.19% |
| 2026-04-07 | 1.24 | 1.25 | 1.24 | 1.24 | 0.00% | 0.38 | 2.46% |
| 2026-04-03 | 1.25 | 1.25 | 1.24 | 1.24 | -0.72% | 0.42 | 2.68% |
| 2026-04-02 | 1.27 | 1.27 | 1.25 | 1.25 | -1.50% | 0.38 | 2.44% |
| 2026-04-01 | 1.26 | 1.27 | 1.26 | 1.27 | +1.60% | 0.43 | 2.74% |
| 2026-03-31 | 1.26 | 1.27 | 1.25 | 1.25 | -1.03% | 0.52 | 3.33% |
| 2026-03-30 | 1.25 | 1.26 | 1.25 | 1.26 | 0.00% | 0.28 | 1.82% |
| 2026-03-27 | 1.25 | 1.27 | 1.24 | 1.26 | +0.72% | 0.36 | 2.28% |
| 2026-03-26 | 1.27 | 1.27 | 1.25 | 1.25 | -1.42% | 0.40 | 2.56% |
| 2026-03-25 | 1.25 | 1.27 | 1.25 | 1.27 | +1.92% | 0.35 | 2.24% |
| 2026-03-24 | 1.24 | 1.25 | 1.22 | 1.25 | +1.22% | 0.35 | 2.30% |