天弘中证500ETF sz.159820
1.47
+1.73%
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 | 1.44 | 1.47 | 1.44 | 1.47 | +1.73% | 0.14 | 0.71% |
| 2026-05-21 | 1.49 | 1.50 | 1.44 | 1.44 | -2.44% | 0.19 | 1.00% |
| 2026-05-20 | 1.47 | 1.48 | 1.46 | 1.48 | +0.41% | 0.12 | 0.62% |
| 2026-05-19 | 1.46 | 1.47 | 1.44 | 1.47 | +0.82% | 0.17 | 0.86% |
| 2026-05-18 | 1.45 | 1.47 | 1.45 | 1.46 | +0.07% | 0.16 | 0.83% |
| 2026-05-15 | 1.48 | 1.49 | 1.45 | 1.46 | -1.49% | 0.30 | 1.52% |
| 2026-05-14 | 1.53 | 1.53 | 1.48 | 1.48 | -2.76% | 0.24 | 1.21% |
| 2026-05-13 | 1.49 | 1.52 | 1.49 | 1.52 | +1.26% | 0.14 | 0.69% |
| 2026-05-12 | 1.51 | 1.51 | 1.49 | 1.50 | -0.27% | 0.15 | 0.76% |
| 2026-05-11 | 1.49 | 1.51 | 1.49 | 1.51 | +1.62% | 0.15 | 0.71% |
| 2026-05-08 | 1.48 | 1.49 | 1.47 | 1.48 | +0.07% | 0.14 | 0.70% |
| 2026-05-07 | 1.47 | 1.48 | 1.47 | 1.48 | +1.16% | 0.16 | 0.80% |
| 2026-05-06 | 1.43 | 1.47 | 1.43 | 1.47 | +2.81% | 0.14 | 0.71% |
| 2026-04-30 | 1.42 | 1.43 | 1.42 | 1.43 | +0.14% | 0.11 | 0.56% |
| 2026-04-29 | 1.40 | 1.43 | 1.39 | 1.42 | +1.71% | 0.09 | 0.48% |
| 2026-04-28 | 1.41 | 1.42 | 1.40 | 1.40 | -1.06% | 0.10 | 0.51% |
| 2026-04-27 | 1.42 | 1.42 | 1.40 | 1.42 | +0.57% | 0.09 | 0.46% |
| 2026-04-24 | 1.41 | 1.42 | 1.39 | 1.41 | -0.57% | 0.15 | 0.78% |
| 2026-04-23 | 1.43 | 1.43 | 1.40 | 1.42 | -0.91% | 0.12 | 0.63% |
| 2026-04-22 | 1.41 | 1.43 | 1.40 | 1.43 | +1.35% | 0.09 | 0.44% |