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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.43 | 1.43 | 1.41 | 1.41 | -1.46% | 0.14 | 0.65% |
| 2026-02-12 | 1.42 | 1.44 | 1.42 | 1.43 | +1.20% | 0.12 | 0.56% |
| 2026-02-11 | 1.41 | 1.43 | 1.41 | 1.42 | +0.21% | 0.06 | 0.29% |
| 2026-02-10 | 1.41 | 1.42 | 1.41 | 1.41 | 0.00% | 0.05 | 0.25% |
| 2026-02-09 | 1.40 | 1.42 | 1.40 | 1.41 | +1.87% | 0.05 | 0.25% |
| 2026-02-06 | 1.38 | 1.40 | 1.36 | 1.39 | 0.00% | 0.07 | 0.36% |
| 2026-02-05 | 1.41 | 1.41 | 1.38 | 1.39 | -1.77% | 0.07 | 0.31% |
| 2026-02-04 | 1.40 | 1.41 | 1.39 | 1.41 | +0.21% | 0.05 | 0.24% |
| 2026-02-03 | 1.37 | 1.41 | 1.37 | 1.41 | +3.07% | 0.08 | 0.40% |
| 2026-02-02 | 1.42 | 1.42 | 1.36 | 1.37 | -4.20% | 0.09 | 0.42% |
| 2026-01-30 | 1.45 | 1.45 | 1.39 | 1.43 | -1.59% | 0.10 | 0.46% |
| 2026-01-29 | 1.46 | 1.48 | 1.45 | 1.45 | -1.02% | 0.12 | 0.53% |
| 2026-01-28 | 1.45 | 1.47 | 1.45 | 1.47 | +0.76% | 0.12 | 0.56% |
| 2026-01-27 | 1.44 | 1.46 | 1.42 | 1.46 | +0.34% | 0.13 | 0.59% |
| 2026-01-26 | 1.47 | 1.48 | 1.44 | 1.45 | -1.16% | 0.36 | 1.68% |
| 2026-01-23 | 1.43 | 1.47 | 1.43 | 1.47 | +2.73% | 0.13 | 0.62% |
| 2026-01-22 | 1.42 | 1.43 | 1.42 | 1.43 | +0.71% | 0.06 | 0.28% |
| 2026-01-21 | 1.40 | 1.42 | 1.40 | 1.42 | +1.00% | 0.08 | 0.40% |
| 2026-01-20 | 1.41 | 1.42 | 1.39 | 1.40 | -0.43% | 0.10 | 0.47% |
| 2026-01-19 | 1.40 | 1.42 | 1.39 | 1.41 | +0.79% | 0.06 | 0.27% |