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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.30 | 1.32 | 1.26 | 1.27 | -3.78% | 0.18 | 0.97% |
| 2026-03-20 | 1.34 | 1.35 | 1.32 | 1.32 | -1.42% | 0.12 | 0.60% |
| 2026-03-19 | 1.36 | 1.36 | 1.33 | 1.34 | -2.76% | 0.15 | 0.80% |
| 2026-03-18 | 1.36 | 1.38 | 1.35 | 1.38 | +0.95% | 0.12 | 0.59% |
| 2026-03-17 | 1.39 | 1.40 | 1.36 | 1.37 | -2.01% | 0.10 | 0.47% |
| 2026-03-16 | 1.40 | 1.40 | 1.37 | 1.39 | -0.57% | 0.09 | 0.45% |
| 2026-03-13 | 1.41 | 1.43 | 1.40 | 1.40 | -1.48% | 0.11 | 0.51% |
| 2026-03-12 | 1.43 | 1.43 | 1.41 | 1.42 | -0.49% | 0.10 | 0.46% |
| 2026-03-11 | 1.43 | 1.44 | 1.43 | 1.43 | -0.07% | 0.06 | 0.27% |
| 2026-03-10 | 1.41 | 1.43 | 1.41 | 1.43 | +1.35% | 0.07 | 0.33% |
| 2026-03-09 | 1.41 | 1.42 | 1.37 | 1.41 | -0.77% | 0.12 | 0.59% |
| 2026-03-06 | 1.41 | 1.43 | 1.40 | 1.42 | +0.78% | 0.10 | 0.46% |
| 2026-03-05 | 1.42 | 1.42 | 1.40 | 1.41 | +0.43% | 0.13 | 0.59% |
| 2026-03-04 | 1.41 | 1.43 | 1.40 | 1.41 | -0.42% | 0.15 | 0.70% |
| 2026-03-03 | 1.47 | 1.47 | 1.41 | 1.41 | -4.21% | 0.18 | 0.84% |
| 2026-03-02 | 1.46 | 1.48 | 1.46 | 1.47 | 0.00% | 0.14 | 0.62% |
| 2026-02-27 | 1.45 | 1.47 | 1.42 | 1.47 | +1.24% | 0.08 | 0.34% |
| 2026-02-26 | 1.45 | 1.46 | 1.45 | 1.46 | +0.34% | 0.07 | 0.33% |
| 2026-02-25 | 1.43 | 1.46 | 1.43 | 1.45 | +1.47% | 0.08 | 0.38% |
| 2026-02-24 | 1.42 | 1.44 | 1.42 | 1.43 | +1.20% | 0.09 | 0.42% |