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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.25 | 1.26 | 1.24 | 1.24 | -1.43% | 0.01 | 0.58% |
| 2026-02-12 | 1.25 | 1.26 | 1.25 | 1.26 | +1.37% | 0.00 | 0.22% |
| 2026-02-11 | 1.25 | 1.25 | 1.24 | 1.24 | -1.04% | 0.00 | 0.25% |
| 2026-02-10 | 1.25 | 1.26 | 1.25 | 1.25 | +0.08% | 0.01 | 0.56% |
| 2026-02-09 | 1.24 | 1.26 | 1.24 | 1.25 | +2.70% | 0.01 | 0.59% |
| 2026-02-06 | 1.21 | 1.24 | 1.20 | 1.22 | -0.49% | 0.02 | 1.52% |
| 2026-02-05 | 1.23 | 1.24 | 1.22 | 1.23 | -1.60% | 0.01 | 0.61% |
| 2026-02-04 | 1.24 | 1.25 | 1.23 | 1.25 | -0.32% | 0.01 | 0.43% |
| 2026-02-03 | 1.23 | 1.25 | 1.22 | 1.25 | +2.29% | 0.02 | 1.00% |
| 2026-02-02 | 1.24 | 1.26 | 1.22 | 1.22 | -2.63% | 0.01 | 0.71% |
| 2026-01-30 | 1.25 | 1.26 | 1.22 | 1.26 | +0.72% | 0.03 | 1.79% |
| 2026-01-29 | 1.25 | 1.27 | 1.25 | 1.25 | -0.64% | 0.01 | 0.65% |
| 2026-01-28 | 1.26 | 1.27 | 1.25 | 1.25 | -0.63% | 0.01 | 0.35% |
| 2026-01-27 | 1.26 | 1.27 | 1.23 | 1.26 | +0.40% | 0.03 | 2.04% |
| 2026-01-26 | 1.27 | 1.28 | 1.25 | 1.26 | -1.18% | 0.03 | 1.92% |
| 2026-01-23 | 1.26 | 1.27 | 1.26 | 1.27 | +1.19% | 0.02 | 1.16% |
| 2026-01-22 | 1.25 | 1.26 | 1.24 | 1.26 | +1.04% | 0.01 | 0.95% |
| 2026-01-21 | 1.24 | 1.26 | 1.24 | 1.25 | +0.65% | 0.02 | 1.45% |
| 2026-01-20 | 1.26 | 1.26 | 1.23 | 1.24 | -1.90% | 0.01 | 0.76% |
| 2026-01-19 | 1.27 | 1.28 | 1.26 | 1.26 | -0.71% | 0.01 | 0.81% |