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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.41 | 1.41 | 1.39 | 1.41 | -0.21% | 0.10 | 0.48% |
| 2026-04-20 | 1.40 | 1.42 | 1.40 | 1.41 | +1.00% | 0.06 | 0.32% |
| 2026-04-17 | 1.40 | 1.40 | 1.38 | 1.40 | +0.50% | 0.06 | 0.33% |
| 2026-04-16 | 1.37 | 1.40 | 1.37 | 1.39 | +1.46% | 0.11 | 0.54% |
| 2026-04-15 | 1.38 | 1.39 | 1.37 | 1.37 | -0.44% | 0.15 | 0.75% |
| 2026-04-14 | 1.36 | 1.38 | 1.36 | 1.38 | +1.40% | 0.11 | 0.59% |
| 2026-04-13 | 1.35 | 1.36 | 1.34 | 1.36 | 0.00% | 0.09 | 0.47% |
| 2026-04-10 | 1.36 | 1.38 | 1.35 | 1.36 | +0.97% | 0.13 | 0.68% |
| 2026-04-09 | 1.34 | 1.35 | 1.34 | 1.34 | -0.59% | 0.09 | 0.46% |
| 2026-04-08 | 1.32 | 1.35 | 1.32 | 1.35 | +4.88% | 0.11 | 0.59% |
| 2026-04-07 | 1.28 | 1.30 | 1.28 | 1.29 | +0.55% | 0.07 | 0.37% |
| 2026-04-03 | 1.30 | 1.30 | 1.28 | 1.28 | -1.08% | 0.08 | 0.46% |
| 2026-04-02 | 1.32 | 1.32 | 1.29 | 1.30 | -1.82% | 0.13 | 0.69% |
| 2026-04-01 | 1.33 | 1.33 | 1.31 | 1.32 | +0.46% | 0.14 | 0.73% |
| 2026-03-31 | 1.32 | 1.33 | 1.30 | 1.31 | -0.30% | 0.12 | 0.67% |
| 2026-03-30 | 1.30 | 1.33 | 1.30 | 1.32 | +0.15% | 0.14 | 0.76% |
| 2026-03-27 | 1.29 | 1.33 | 1.29 | 1.32 | +1.15% | 0.12 | 0.63% |
| 2026-03-26 | 1.33 | 1.33 | 1.30 | 1.30 | -1.88% | 0.13 | 0.69% |
| 2026-03-25 | 1.30 | 1.33 | 1.30 | 1.33 | +2.63% | 0.21 | 1.10% |
| 2026-03-24 | 1.28 | 1.29 | 1.26 | 1.29 | +1.65% | 0.15 | 0.85% |