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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.44 | 1.45 | 1.43 | 1.44 | -0.69% | 0.06 | 0.17% |
| 2026-02-12 | 1.44 | 1.45 | 1.43 | 1.45 | +1.05% | 0.06 | 0.16% |
| 2026-02-11 | 1.45 | 1.45 | 1.43 | 1.43 | -1.85% | 0.09 | 0.23% |
| 2026-02-10 | 1.45 | 1.47 | 1.45 | 1.46 | +0.62% | 0.12 | 0.30% |
| 2026-02-09 | 1.42 | 1.45 | 1.42 | 1.45 | +3.50% | 0.10 | 0.25% |
| 2026-02-06 | 1.39 | 1.42 | 1.38 | 1.40 | -0.85% | 0.09 | 0.23% |
| 2026-02-05 | 1.42 | 1.43 | 1.41 | 1.41 | -1.94% | 0.12 | 0.33% |
| 2026-02-04 | 1.45 | 1.45 | 1.41 | 1.44 | -1.84% | 0.14 | 0.36% |
| 2026-02-03 | 1.47 | 1.51 | 1.43 | 1.47 | +0.89% | 0.10 | 0.26% |
| 2026-02-02 | 1.50 | 1.51 | 1.45 | 1.46 | -2.61% | 0.13 | 0.37% |
| 2026-01-30 | 1.45 | 1.50 | 1.44 | 1.49 | +2.26% | 0.27 | 0.83% |
| 2026-01-29 | 1.49 | 1.50 | 1.46 | 1.46 | -2.08% | 0.18 | 0.64% |
| 2026-01-28 | 1.50 | 1.51 | 1.48 | 1.49 | 0.00% | 0.10 | 0.38% |
| 2026-01-27 | 1.48 | 1.50 | 1.46 | 1.49 | +1.02% | 0.14 | 0.52% |
| 2026-01-26 | 1.49 | 1.50 | 1.47 | 1.48 | -0.87% | 0.07 | 0.26% |
| 2026-01-23 | 1.50 | 1.50 | 1.48 | 1.49 | -0.80% | 0.10 | 0.38% |
| 2026-01-22 | 1.50 | 1.52 | 1.48 | 1.50 | +1.21% | 0.08 | 0.31% |
| 2026-01-21 | 1.45 | 1.50 | 1.45 | 1.48 | +2.20% | 0.11 | 0.42% |
| 2026-01-20 | 1.48 | 1.49 | 1.45 | 1.45 | -2.42% | 0.14 | 0.54% |
| 2026-01-19 | 1.50 | 1.51 | 1.49 | 1.49 | -0.67% | 0.11 | 0.40% |