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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.62 | 1.63 | 1.59 | 1.62 | -0.31% | 0.07 | 0.20% |
| 2026-04-20 | 1.63 | 1.64 | 1.61 | 1.63 | +0.87% | 0.07 | 0.22% |
| 2026-04-17 | 1.59 | 1.62 | 1.58 | 1.62 | +2.08% | 0.10 | 0.29% |
| 2026-04-16 | 1.54 | 1.58 | 1.54 | 1.58 | +2.59% | 0.07 | 0.21% |
| 2026-04-15 | 1.58 | 1.59 | 1.53 | 1.54 | -1.03% | 0.25 | 0.72% |
| 2026-04-14 | 1.55 | 1.57 | 1.52 | 1.56 | +2.10% | 0.08 | 0.22% |
| 2026-04-13 | 1.50 | 1.54 | 1.50 | 1.53 | +1.19% | 0.10 | 0.30% |
| 2026-04-10 | 1.47 | 1.52 | 1.46 | 1.51 | +3.57% | 0.12 | 0.34% |
| 2026-04-09 | 1.46 | 1.47 | 1.44 | 1.46 | -0.41% | 0.06 | 0.19% |
| 2026-04-08 | 1.42 | 1.47 | 1.42 | 1.46 | +6.17% | 0.13 | 0.38% |
| 2026-04-07 | 1.37 | 1.39 | 1.37 | 1.38 | +0.95% | 0.05 | 0.17% |
| 2026-04-03 | 1.37 | 1.39 | 1.36 | 1.36 | -0.44% | 0.05 | 0.16% |
| 2026-04-02 | 1.39 | 1.40 | 1.36 | 1.37 | -2.14% | 0.06 | 0.19% |
| 2026-04-01 | 1.39 | 1.40 | 1.38 | 1.40 | +2.71% | 0.06 | 0.18% |
| 2026-03-31 | 1.39 | 1.41 | 1.36 | 1.36 | -2.92% | 0.07 | 0.22% |
| 2026-03-30 | 1.40 | 1.42 | 1.39 | 1.41 | -0.99% | 0.05 | 0.14% |
| 2026-03-27 | 1.39 | 1.43 | 1.39 | 1.42 | -0.49% | 0.06 | 0.17% |
| 2026-03-26 | 1.43 | 1.45 | 1.42 | 1.43 | -0.90% | 0.07 | 0.21% |
| 2026-03-25 | 1.42 | 1.44 | 1.42 | 1.44 | +2.06% | 0.08 | 0.23% |
| 2026-03-24 | 1.41 | 1.42 | 1.36 | 1.41 | +0.93% | 0.10 | 0.30% |