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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.50 | 10.51 | 10.44 | 10.44 | -0.18% | 0.38 | 0.97% |
| 2026-04-20 | 10.47 | 10.52 | 10.45 | 10.46 | -0.01% | 0.44 | 1.14% |
| 2026-04-17 | 10.46 | 10.51 | 10.42 | 10.46 | -0.63% | 0.42 | 1.07% |
| 2026-04-16 | 10.53 | 10.55 | 10.50 | 10.53 | +0.33% | 0.46 | 1.18% |
| 2026-04-15 | 10.55 | 10.62 | 10.49 | 10.49 | +0.61% | 0.68 | 1.73% |
| 2026-04-14 | 10.42 | 10.45 | 10.40 | 10.43 | +0.72% | 0.48 | 1.24% |
| 2026-04-13 | 10.36 | 10.37 | 10.30 | 10.36 | -0.50% | 0.56 | 1.45% |
| 2026-04-10 | 10.42 | 10.46 | 10.38 | 10.41 | +0.68% | 0.78 | 2.03% |
| 2026-04-09 | 10.35 | 10.39 | 10.32 | 10.34 | -2.06% | 0.68 | 1.76% |
| 2026-04-08 | 10.57 | 10.59 | 10.49 | 10.55 | +2.84% | 1.45 | 3.72% |
| 2026-04-07 | 10.26 | 10.29 | 10.21 | 10.26 | +0.29% | 0.71 | 1.88% |
| 2026-04-03 | 10.31 | 10.33 | 10.21 | 10.23 | +0.83% | 0.65 | 1.70% |
| 2026-04-02 | 10.44 | 10.44 | 10.06 | 10.15 | -2.64% | 1.87 | 4.93% |
| 2026-04-01 | 10.39 | 10.45 | 10.34 | 10.43 | +3.05% | 1.25 | 3.25% |
| 2026-03-31 | 10.16 | 10.26 | 10.11 | 10.12 | +0.54% | 1.66 | 4.53% |
| 2026-03-30 | 9.99 | 10.10 | 9.88 | 10.06 | +1.69% | 2.01 | 5.57% |
| 2026-03-27 | 9.75 | 9.94 | 9.75 | 9.89 | +0.59% | 1.48 | 4.18% |
| 2026-03-26 | 10.05 | 10.05 | 9.77 | 9.84 | -2.15% | 1.81 | 5.08% |
| 2026-03-25 | 10.15 | 10.19 | 10.02 | 10.05 | +3.72% | 1.59 | 4.23% |
| 2026-03-24 | 9.66 | 9.70 | 9.50 | 9.69 | +3.78% | 2.27 | 6.35% |