天弘中证新材料主题ETF sz.159703
1.01
+2.32%
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 | 0.99 | 1.01 | 0.99 | 1.01 | +2.32% | 0.09 | 14.49% |
| 2026-05-21 | 1.01 | 1.04 | 0.98 | 0.99 | -1.79% | 0.10 | 15.36% |
| 2026-05-20 | 1.00 | 1.01 | 0.99 | 1.01 | +1.20% | 0.08 | 13.15% |
| 2026-05-19 | 0.98 | 1.00 | 0.96 | 1.00 | +2.05% | 0.11 | 16.59% |
| 2026-05-18 | 0.97 | 0.99 | 0.96 | 0.98 | -0.20% | 0.06 | 9.90% |
| 2026-05-15 | 1.00 | 1.00 | 0.97 | 0.98 | -1.11% | 0.09 | 12.95% |
| 2026-05-14 | 1.02 | 1.02 | 0.99 | 0.99 | -2.08% | 0.15 | 22.18% |
| 2026-05-13 | 1.00 | 1.01 | 0.99 | 1.01 | +1.20% | 0.12 | 19.17% |
| 2026-05-12 | 1.00 | 1.00 | 0.98 | 1.00 | -0.20% | 0.09 | 13.30% |
| 2026-05-11 | 0.98 | 1.01 | 0.98 | 1.00 | +1.83% | 0.09 | 13.48% |
| 2026-05-08 | 1.00 | 1.00 | 0.98 | 0.98 | -2.00% | 0.07 | 10.68% |
| 2026-05-07 | 1.01 | 1.01 | 0.99 | 1.00 | -0.40% | 0.04 | 6.81% |
| 2026-05-06 | 0.98 | 1.01 | 0.98 | 1.01 | +3.50% | 0.05 | 8.76% |
| 2026-04-30 | 0.98 | 0.98 | 0.96 | 0.97 | -0.31% | 0.03 | 5.23% |
| 2026-04-29 | 0.95 | 0.98 | 0.95 | 0.97 | +2.20% | 0.06 | 9.69% |
| 2026-04-28 | 0.95 | 0.96 | 0.95 | 0.95 | -0.62% | 0.07 | 11.37% |
| 2026-04-27 | 0.94 | 0.96 | 0.94 | 0.96 | +1.59% | 0.05 | 7.42% |
| 2026-04-24 | 0.94 | 0.95 | 0.93 | 0.94 | +1.29% | 0.06 | 9.03% |
| 2026-04-23 | 0.94 | 0.94 | 0.93 | 0.93 | -0.74% | 0.05 | 8.11% |
| 2026-04-22 | 0.93 | 0.94 | 0.93 | 0.94 | +1.29% | 0.05 | 8.45% |