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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.11 | 11.11 | 10.96 | 11.00 | -1.62% | 2.21 | 5.94% |
| 2026-02-12 | 11.19 | 11.22 | 11.17 | 11.18 | -0.27% | 1.08 | 2.85% |
| 2026-02-11 | 11.15 | 11.21 | 11.15 | 11.21 | +0.68% | 1.14 | 3.13% |
| 2026-02-10 | 11.19 | 11.19 | 11.10 | 11.13 | -0.51% | 1.15 | 3.16% |
| 2026-02-09 | 11.15 | 11.21 | 11.06 | 11.19 | +3.80% | 2.20 | 6.20% |
| 2026-02-06 | 10.55 | 10.97 | 10.51 | 10.78 | -1.70% | 4.41 | 12.87% |
| 2026-02-05 | 11.21 | 11.21 | 10.74 | 10.97 | -3.22% | 4.51 | 13.04% |
| 2026-02-04 | 11.25 | 11.37 | 11.19 | 11.33 | +4.43% | 2.79 | 8.76% |
| 2026-02-03 | 10.78 | 10.91 | 10.54 | 10.85 | +4.72% | 2.94 | 9.68% |
| 2026-02-02 | 10.36 | 10.68 | 10.36 | 10.36 | -10.00% | 1.90 | 6.39% |
| 2026-01-30 | 11.98 | 12.04 | 11.43 | 11.51 | -7.44% | 4.92 | 14.76% |
| 2026-01-29 | 12.58 | 12.59 | 12.33 | 12.44 | +5.77% | 2.40 | 6.85% |
| 2026-01-28 | 11.61 | 11.77 | 11.55 | 11.76 | +3.18% | 1.71 | 5.18% |
| 2026-01-27 | 11.34 | 11.41 | 11.31 | 11.40 | +0.27% | 0.84 | 2.61% |
| 2026-01-26 | 11.39 | 11.41 | 11.30 | 11.37 | +2.68% | 1.33 | 4.37% |
| 2026-01-23 | 11.00 | 11.09 | 11.00 | 11.07 | +2.84% | 1.11 | 3.73% |
| 2026-01-22 | 10.74 | 10.78 | 10.66 | 10.76 | -0.59% | 1.07 | 3.72% |
| 2026-01-21 | 10.79 | 11.20 | 10.73 | 10.83 | +3.05% | 1.95 | 6.79% |
| 2026-01-20 | 10.43 | 10.52 | 10.40 | 10.51 | +0.79% | 0.42 | 1.53% |
| 2026-01-19 | 10.38 | 10.43 | 10.38 | 10.43 | +1.53% | 0.45 | 1.65% |