天弘上海金ETF sz.159830
9.87
-0.01%
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 | 9.87 | 9.89 | 9.84 | 9.87 | -0.01% | 0.35 | 0.91% |
| 2026-05-21 | 9.93 | 9.96 | 9.86 | 9.87 | +1.01% | 0.44 | 1.14% |
| 2026-05-20 | 9.84 | 9.84 | 9.74 | 9.77 | -1.58% | 0.50 | 1.31% |
| 2026-05-19 | 9.93 | 9.97 | 9.90 | 9.93 | -0.01% | 0.29 | 0.74% |
| 2026-05-18 | 9.83 | 9.95 | 9.83 | 9.93 | -0.41% | 0.69 | 1.80% |
| 2026-05-15 | 10.07 | 10.08 | 9.95 | 9.97 | -2.45% | 0.97 | 2.47% |
| 2026-05-14 | 10.21 | 10.23 | 10.19 | 10.22 | -0.11% | 0.38 | 0.95% |
| 2026-05-13 | 10.24 | 10.27 | 10.20 | 10.23 | -0.01% | 0.33 | 0.82% |
| 2026-05-12 | 10.33 | 10.33 | 10.23 | 10.23 | +0.31% | 0.66 | 1.66% |
| 2026-05-11 | 10.28 | 10.28 | 10.14 | 10.20 | -1.06% | 0.71 | 1.81% |
| 2026-05-08 | 10.30 | 10.33 | 10.28 | 10.31 | -0.30% | 0.44 | 1.11% |
| 2026-05-07 | 10.30 | 10.36 | 10.25 | 10.34 | +1.22% | 0.60 | 1.52% |
| 2026-05-06 | 10.13 | 10.22 | 10.11 | 10.21 | +1.22% | 0.56 | 1.43% |
| 2026-04-30 | 10.04 | 10.09 | 9.99 | 10.09 | +0.37% | 0.32 | 0.82% |
| 2026-04-29 | 10.06 | 10.10 | 10.03 | 10.05 | -0.94% | 0.35 | 0.91% |
| 2026-04-28 | 10.28 | 10.28 | 10.14 | 10.15 | -1.71% | 0.47 | 1.23% |
| 2026-04-27 | 10.27 | 10.35 | 10.27 | 10.33 | +0.70% | 0.23 | 0.61% |
| 2026-04-24 | 10.30 | 10.33 | 10.24 | 10.26 | -0.70% | 0.38 | 1.00% |
| 2026-04-23 | 10.36 | 10.39 | 10.30 | 10.33 | -1.06% | 0.64 | 1.66% |
| 2026-04-22 | 10.41 | 10.44 | 10.40 | 10.44 | -0.06% | 0.49 | 1.26% |