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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.35 | 1.36 | 1.33 | 1.36 | +0.30% | 0.01 | 0.64% |
| 2026-04-20 | 1.34 | 1.36 | 1.34 | 1.35 | +0.15% | 0.01 | 0.42% |
| 2026-04-17 | 1.34 | 1.35 | 1.33 | 1.35 | +1.35% | 0.00 | 0.28% |
| 2026-04-16 | 1.31 | 1.33 | 1.30 | 1.33 | +2.93% | 0.02 | 1.23% |
| 2026-04-15 | 1.33 | 1.39 | 1.29 | 1.29 | -1.22% | 0.01 | 0.58% |
| 2026-04-14 | 1.30 | 1.31 | 1.28 | 1.31 | +2.26% | 0.01 | 0.96% |
| 2026-04-13 | 1.27 | 1.29 | 1.27 | 1.28 | +0.79% | 0.01 | 0.69% |
| 2026-04-10 | 1.24 | 1.28 | 1.24 | 1.27 | +3.25% | 0.01 | 0.82% |
| 2026-04-09 | 1.23 | 1.24 | 1.23 | 1.23 | -0.32% | 0.01 | 0.56% |
| 2026-04-08 | 1.19 | 1.24 | 1.19 | 1.24 | +5.37% | 0.01 | 0.66% |
| 2026-04-07 | 1.17 | 1.18 | 1.17 | 1.17 | +0.43% | 0.01 | 0.38% |
| 2026-04-03 | 1.18 | 1.18 | 1.17 | 1.17 | -0.68% | 0.01 | 0.44% |
| 2026-04-02 | 1.19 | 1.20 | 1.17 | 1.18 | -2.41% | 0.01 | 0.41% |
| 2026-04-01 | 1.20 | 1.21 | 1.19 | 1.21 | +2.03% | 0.00 | 0.32% |
| 2026-03-31 | 1.20 | 1.21 | 1.18 | 1.18 | -2.24% | 0.01 | 0.64% |
| 2026-03-30 | 1.21 | 1.21 | 1.19 | 1.21 | -0.66% | 0.01 | 0.67% |
| 2026-03-27 | 1.19 | 1.22 | 1.19 | 1.22 | +1.00% | 0.01 | 0.57% |
| 2026-03-26 | 1.22 | 1.23 | 1.20 | 1.20 | -1.47% | 0.01 | 0.47% |
| 2026-03-25 | 1.20 | 1.23 | 1.20 | 1.22 | +2.09% | 0.01 | 0.45% |
| 2026-03-24 | 1.19 | 1.20 | 1.16 | 1.20 | +0.76% | 0.01 | 1.01% |