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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.97 | 0.97 | 0.96 | 0.97 | -0.82% | 1.44 | 1.38% |
| 2026-04-20 | 0.98 | 0.98 | 0.97 | 0.97 | 0.00% | 1.78 | 1.69% |
| 2026-04-17 | 0.98 | 0.98 | 0.97 | 0.97 | -0.51% | 1.63 | 1.55% |
| 2026-04-16 | 0.98 | 0.99 | 0.97 | 0.98 | +0.82% | 2.17 | 2.05% |
| 2026-04-15 | 0.98 | 0.98 | 0.97 | 0.97 | -0.71% | 1.83 | 1.74% |
| 2026-04-14 | 0.98 | 0.98 | 0.97 | 0.98 | +0.41% | 2.06 | 1.96% |
| 2026-04-13 | 0.96 | 0.98 | 0.96 | 0.97 | +0.83% | 2.02 | 1.92% |
| 2026-04-10 | 0.95 | 0.99 | 0.95 | 0.97 | +3.53% | 5.60 | 5.20% |
| 2026-04-09 | 0.95 | 0.95 | 0.93 | 0.93 | -2.20% | 1.98 | 1.91% |
| 2026-04-08 | 0.94 | 0.96 | 0.93 | 0.95 | +3.92% | 4.14 | 3.92% |
| 2026-04-07 | 0.92 | 0.93 | 0.92 | 0.92 | -0.33% | 1.69 | 1.65% |
| 2026-04-03 | 0.93 | 0.93 | 0.92 | 0.92 | -0.86% | 1.68 | 1.63% |
| 2026-04-02 | 0.94 | 0.94 | 0.93 | 0.93 | -1.69% | 2.35 | 2.26% |
| 2026-04-01 | 0.94 | 0.95 | 0.94 | 0.95 | +1.39% | 2.11 | 2.00% |
| 2026-03-31 | 0.94 | 0.95 | 0.93 | 0.93 | -0.85% | 2.02 | 1.93% |
| 2026-03-30 | 0.93 | 0.94 | 0.93 | 0.94 | -0.32% | 2.18 | 2.08% |
| 2026-03-27 | 0.93 | 0.95 | 0.93 | 0.94 | +0.64% | 2.54 | 2.41% |
| 2026-03-26 | 0.96 | 0.96 | 0.94 | 0.94 | -2.29% | 2.67 | 2.52% |
| 2026-03-25 | 0.95 | 0.97 | 0.95 | 0.96 | +1.16% | 2.89 | 2.69% |
| 2026-03-24 | 0.95 | 0.96 | 0.94 | 0.95 | +0.96% | 4.24 | 4.01% |