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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.34 | 1.31 | 1.32 | -1.27% | 0.33 | 1.96% |
| 2026-02-12 | 1.33 | 1.34 | 1.33 | 1.33 | +0.38% | 0.44 | 2.56% |
| 2026-02-11 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0.46 | 2.71% |
| 2026-02-10 | 1.33 | 1.33 | 1.33 | 1.33 | +0.08% | 0.70 | 4.09% |
| 2026-02-09 | 1.31 | 1.33 | 1.31 | 1.33 | +1.84% | 0.44 | 2.56% |
| 2026-02-06 | 1.30 | 1.32 | 1.29 | 1.30 | -0.38% | 0.84 | 5.06% |
| 2026-02-05 | 1.32 | 1.32 | 1.30 | 1.31 | -1.13% | 0.66 | 3.93% |
| 2026-02-04 | 1.31 | 1.32 | 1.31 | 1.32 | +0.84% | 0.83 | 4.82% |
| 2026-02-03 | 1.29 | 1.32 | 1.29 | 1.31 | +1.94% | 0.55 | 3.22% |
| 2026-02-02 | 1.32 | 1.32 | 1.28 | 1.29 | -2.86% | 1.03 | 5.99% |
| 2026-01-30 | 1.34 | 1.34 | 1.30 | 1.33 | -1.34% | 0.47 | 2.70% |
| 2026-01-29 | 1.34 | 1.35 | 1.33 | 1.34 | +0.22% | 0.50 | 2.69% |
| 2026-01-28 | 1.34 | 1.34 | 1.33 | 1.34 | +0.45% | 0.87 | 4.44% |
| 2026-01-27 | 1.33 | 1.34 | 1.32 | 1.34 | -0.07% | 0.47 | 2.40% |
| 2026-01-26 | 1.34 | 1.35 | 1.33 | 1.34 | +0.15% | 0.42 | 2.15% |
| 2026-01-23 | 1.33 | 1.34 | 1.33 | 1.33 | +0.23% | 0.63 | 3.23% |
| 2026-01-22 | 1.34 | 1.34 | 1.32 | 1.33 | +0.23% | 0.77 | 3.99% |
| 2026-01-21 | 1.32 | 1.34 | 1.32 | 1.33 | +0.38% | 0.73 | 3.76% |
| 2026-01-20 | 1.33 | 1.34 | 1.31 | 1.32 | -0.38% | 0.87 | 4.51% |
| 2026-01-19 | 1.33 | 1.34 | 1.32 | 1.33 | +0.53% | 0.84 | 4.31% |