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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.97 | 0.97 | 0.94 | 0.94 | -4.08% | 4.63 | 4.41% |
| 2026-03-20 | 1.00 | 1.00 | 0.98 | 0.98 | -1.71% | 3.57 | 3.32% |
| 2026-03-19 | 1.00 | 1.01 | 0.99 | 1.00 | -1.38% | 3.78 | 3.55% |
| 2026-03-18 | 1.01 | 1.01 | 1.00 | 1.01 | -0.20% | 2.11 | 1.96% |
| 2026-03-17 | 1.00 | 1.03 | 1.00 | 1.01 | +1.00% | 4.86 | 4.44% |
| 2026-03-16 | 1.01 | 1.01 | 1.00 | 1.00 | -0.59% | 2.55 | 2.40% |
| 2026-03-13 | 1.01 | 1.02 | 1.01 | 1.01 | -0.59% | 2.25 | 2.10% |
| 2026-03-12 | 1.02 | 1.02 | 1.01 | 1.01 | -0.39% | 1.72 | 1.59% |
| 2026-03-11 | 1.01 | 1.02 | 1.01 | 1.02 | +0.30% | 1.96 | 1.82% |
| 2026-03-10 | 1.01 | 1.02 | 1.01 | 1.02 | +0.69% | 1.88 | 1.75% |
| 2026-03-09 | 1.01 | 1.01 | 1.00 | 1.01 | -1.56% | 3.28 | 3.11% |
| 2026-03-06 | 1.01 | 1.03 | 1.01 | 1.02 | +1.28% | 3.07 | 2.87% |
| 2026-03-05 | 1.02 | 1.02 | 1.01 | 1.01 | +0.10% | 2.74 | 2.57% |
| 2026-03-04 | 1.03 | 1.03 | 1.01 | 1.01 | -2.51% | 4.03 | 3.81% |
| 2026-03-03 | 1.05 | 1.06 | 1.03 | 1.04 | -1.05% | 3.71 | 3.40% |
| 2026-03-02 | 1.05 | 1.05 | 1.04 | 1.05 | -1.04% | 3.64 | 3.38% |
| 2026-02-27 | 1.05 | 1.06 | 1.05 | 1.06 | +0.19% | 2.15 | 1.97% |
| 2026-02-26 | 1.07 | 1.07 | 1.05 | 1.06 | -1.03% | 3.26 | 3.03% |
| 2026-02-25 | 1.06 | 1.08 | 1.06 | 1.07 | +0.47% | 3.06 | 2.82% |
| 2026-02-24 | 1.07 | 1.07 | 1.06 | 1.06 | -0.09% | 1.83 | 1.71% |