天弘中证科创创业50ETF sz.159603
1.92
+3.17%
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 | 1.87 | 1.92 | 1.86 | 1.92 | +3.17% | 0.14 | 0.35% |
| 2026-05-21 | 1.95 | 1.96 | 1.86 | 1.86 | -2.72% | 0.18 | 0.46% |
| 2026-05-20 | 1.87 | 1.92 | 1.86 | 1.91 | +1.81% | 0.11 | 0.27% |
| 2026-05-19 | 1.84 | 1.88 | 1.80 | 1.88 | +1.13% | 0.17 | 0.44% |
| 2026-05-18 | 1.85 | 1.89 | 1.84 | 1.86 | -0.54% | 0.12 | 0.30% |
| 2026-05-15 | 1.88 | 1.91 | 1.82 | 1.87 | -0.90% | 0.24 | 0.62% |
| 2026-05-14 | 1.94 | 2.00 | 1.86 | 1.88 | -1.72% | 0.22 | 0.57% |
| 2026-05-13 | 1.83 | 1.92 | 1.82 | 1.92 | +3.45% | 0.17 | 0.43% |
| 2026-05-12 | 1.87 | 1.87 | 1.82 | 1.85 | +1.26% | 0.15 | 0.40% |
| 2026-05-11 | 1.77 | 1.83 | 1.77 | 1.83 | +4.45% | 0.16 | 0.43% |
| 2026-05-08 | 1.75 | 1.77 | 1.74 | 1.75 | -1.52% | 0.05 | 0.15% |
| 2026-05-07 | 1.75 | 1.78 | 1.73 | 1.78 | +1.95% | 0.07 | 0.21% |
| 2026-05-06 | 1.74 | 1.78 | 1.72 | 1.75 | +3.56% | 0.09 | 0.24% |
| 2026-04-30 | 1.66 | 1.69 | 1.64 | 1.69 | +2.56% | 0.08 | 0.24% |
| 2026-04-29 | 1.61 | 1.65 | 1.60 | 1.64 | +1.67% | 0.05 | 0.16% |
| 2026-04-28 | 1.64 | 1.64 | 1.61 | 1.62 | -1.70% | 0.04 | 0.12% |
| 2026-04-27 | 1.64 | 1.66 | 1.63 | 1.64 | +0.74% | 0.05 | 0.16% |
| 2026-04-24 | 1.65 | 1.65 | 1.61 | 1.63 | -0.97% | 0.08 | 0.25% |
| 2026-04-23 | 1.68 | 1.69 | 1.63 | 1.65 | -0.90% | 0.07 | 0.22% |
| 2026-04-22 | 1.62 | 1.66 | 1.61 | 1.66 | +2.34% | 0.08 | 0.24% |