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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.42 | 1.44 | 1.39 | 1.40 | -3.39% | 0.10 | 0.30% |
| 2026-03-20 | 1.43 | 1.48 | 1.43 | 1.45 | +1.54% | 0.14 | 0.38% |
| 2026-03-19 | 1.43 | 1.44 | 1.42 | 1.42 | -0.77% | 0.07 | 0.20% |
| 2026-03-18 | 1.41 | 1.44 | 1.40 | 1.44 | +1.99% | 0.08 | 0.23% |
| 2026-03-17 | 1.45 | 1.46 | 1.40 | 1.41 | -2.76% | 0.11 | 0.31% |
| 2026-03-16 | 1.43 | 1.45 | 1.41 | 1.45 | +1.40% | 0.08 | 0.21% |
| 2026-03-13 | 1.42 | 1.44 | 1.42 | 1.43 | -0.07% | 0.05 | 0.14% |
| 2026-03-12 | 1.44 | 1.45 | 1.41 | 1.43 | -1.24% | 0.08 | 0.22% |
| 2026-03-11 | 1.44 | 1.47 | 1.44 | 1.45 | +0.28% | 0.11 | 0.28% |
| 2026-03-10 | 1.42 | 1.45 | 1.42 | 1.44 | +3.07% | 0.11 | 0.29% |
| 2026-03-09 | 1.38 | 1.42 | 1.36 | 1.40 | -1.69% | 0.09 | 0.27% |
| 2026-03-06 | 1.42 | 1.43 | 1.41 | 1.42 | 0.00% | 0.05 | 0.14% |
| 2026-03-05 | 1.42 | 1.45 | 1.41 | 1.42 | +2.37% | 0.11 | 0.28% |
| 2026-03-04 | 1.41 | 1.42 | 1.39 | 1.39 | -1.56% | 0.09 | 0.25% |
| 2026-03-03 | 1.46 | 1.47 | 1.41 | 1.41 | -3.02% | 0.09 | 0.24% |
| 2026-03-02 | 1.44 | 1.47 | 1.43 | 1.46 | -0.21% | 0.13 | 0.33% |
| 2026-02-27 | 1.45 | 1.46 | 1.45 | 1.46 | -1.29% | 0.07 | 0.17% |
| 2026-02-26 | 1.46 | 1.48 | 1.45 | 1.48 | +0.82% | 0.08 | 0.21% |
| 2026-02-25 | 1.45 | 1.48 | 1.45 | 1.47 | +1.10% | 0.13 | 0.33% |
| 2026-02-24 | 1.45 | 1.47 | 1.44 | 1.45 | +0.90% | 0.09 | 0.24% |