天弘中证全指证券公司ETF sz.159841
0.94
-1.57%
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 | 0.96 | 0.96 | 0.94 | 0.94 | -1.57% | 2.88 | 2.79% |
| 2026-05-21 | 0.96 | 0.99 | 0.95 | 0.95 | +0.42% | 5.96 | 5.53% |
| 2026-05-20 | 0.95 | 0.96 | 0.95 | 0.95 | -0.73% | 1.59 | 1.51% |
| 2026-05-19 | 0.95 | 0.96 | 0.94 | 0.96 | +1.05% | 2.19 | 2.08% |
| 2026-05-18 | 0.95 | 0.96 | 0.94 | 0.95 | -0.21% | 2.23 | 2.13% |
| 2026-05-15 | 0.97 | 0.97 | 0.95 | 0.95 | -2.16% | 2.83 | 2.69% |
| 2026-05-14 | 0.99 | 0.99 | 0.97 | 0.97 | -2.22% | 2.58 | 2.39% |
| 2026-05-13 | 0.99 | 1.00 | 0.98 | 0.99 | -0.50% | 2.48 | 2.30% |
| 2026-05-12 | 0.99 | 1.01 | 0.99 | 1.00 | +0.30% | 3.90 | 3.59% |
| 2026-05-11 | 0.98 | 1.00 | 0.97 | 0.99 | +1.53% | 4.17 | 3.86% |
| 2026-05-08 | 0.98 | 0.99 | 0.98 | 0.98 | -0.71% | 2.24 | 2.10% |
| 2026-05-07 | 1.00 | 1.00 | 0.98 | 0.99 | -0.40% | 2.33 | 2.18% |
| 2026-05-06 | 0.98 | 1.00 | 0.98 | 0.99 | +1.23% | 3.29 | 3.05% |
| 2026-04-30 | 0.97 | 0.99 | 0.97 | 0.98 | +0.31% | 2.90 | 2.72% |
| 2026-04-29 | 0.97 | 0.98 | 0.96 | 0.98 | +0.62% | 2.18 | 2.07% |
| 2026-04-28 | 0.96 | 0.98 | 0.96 | 0.97 | +1.15% | 2.99 | 2.83% |
| 2026-04-27 | 0.96 | 0.97 | 0.96 | 0.96 | +0.21% | 1.87 | 1.79% |
| 2026-04-24 | 0.96 | 0.96 | 0.95 | 0.96 | -1.03% | 1.76 | 1.70% |
| 2026-04-23 | 0.97 | 0.98 | 0.96 | 0.97 | -0.92% | 1.94 | 1.85% |
| 2026-04-22 | 0.96 | 0.98 | 0.96 | 0.98 | +0.93% | 2.35 | 2.22% |