天弘创业板300ETF sz.159836
1.45
+2.98%
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 | 1.42 | 1.45 | 1.42 | 1.45 | +2.98% | 0.02 | 1.17% |
| 2026-05-21 | 1.46 | 1.50 | 1.41 | 1.41 | -2.83% | 0.01 | 0.78% |
| 2026-05-20 | 1.44 | 1.45 | 1.44 | 1.45 | +0.21% | 0.01 | 0.64% |
| 2026-05-19 | 1.44 | 1.45 | 1.41 | 1.45 | +0.35% | 0.02 | 1.23% |
| 2026-05-18 | 1.45 | 1.46 | 1.44 | 1.44 | -0.28% | 0.01 | 0.94% |
| 2026-05-15 | 1.46 | 1.47 | 1.43 | 1.45 | -0.69% | 0.02 | 1.30% |
| 2026-05-14 | 1.50 | 1.50 | 1.45 | 1.46 | -2.09% | 0.01 | 0.59% |
| 2026-05-13 | 1.43 | 1.49 | 1.43 | 1.49 | +2.48% | 0.02 | 1.29% |
| 2026-05-12 | 1.45 | 1.46 | 1.44 | 1.45 | -0.07% | 0.01 | 0.74% |
| 2026-05-11 | 1.42 | 1.45 | 1.41 | 1.45 | +2.98% | 0.03 | 1.90% |
| 2026-05-08 | 1.41 | 1.42 | 1.41 | 1.41 | -0.70% | 0.01 | 0.99% |
| 2026-05-07 | 1.41 | 1.42 | 1.39 | 1.42 | +1.43% | 0.01 | 0.97% |
| 2026-05-06 | 1.37 | 1.46 | 1.37 | 1.40 | +3.02% | 0.04 | 2.63% |
| 2026-04-30 | 1.36 | 1.48 | 1.35 | 1.36 | +0.15% | 0.01 | 0.45% |
| 2026-04-29 | 1.32 | 1.36 | 1.32 | 1.36 | +2.34% | 0.01 | 0.61% |
| 2026-04-28 | 1.33 | 1.34 | 1.32 | 1.32 | -1.56% | 0.01 | 0.63% |
| 2026-04-27 | 1.35 | 1.36 | 1.34 | 1.35 | -0.22% | 0.01 | 0.85% |
| 2026-04-24 | 1.36 | 1.36 | 1.33 | 1.35 | -1.24% | 0.02 | 1.20% |
| 2026-04-23 | 1.66 | 1.66 | 1.35 | 1.37 | -1.01% | 0.03 | 2.11% |
| 2026-04-22 | 1.35 | 1.38 | 1.35 | 1.38 | +1.69% | 0.03 | 2.36% |