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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.07 | 1.08 | 1.06 | 1.06 | -0.93% | 2.36 | 2.20% |
| 2026-02-12 | 1.08 | 1.08 | 1.07 | 1.07 | -0.74% | 2.13 | 1.98% |
| 2026-02-11 | 1.08 | 1.08 | 1.08 | 1.08 | -0.18% | 1.55 | 1.44% |
| 2026-02-10 | 1.09 | 1.09 | 1.08 | 1.08 | -0.09% | 1.40 | 1.30% |
| 2026-02-09 | 1.08 | 1.08 | 1.08 | 1.08 | +0.93% | 2.56 | 2.37% |
| 2026-02-06 | 1.08 | 1.08 | 1.07 | 1.07 | -0.56% | 2.16 | 2.01% |
| 2026-02-05 | 1.07 | 1.09 | 1.07 | 1.08 | +0.37% | 3.19 | 2.96% |
| 2026-02-04 | 1.06 | 1.08 | 1.06 | 1.08 | +1.22% | 3.55 | 3.29% |
| 2026-02-03 | 1.07 | 1.07 | 1.05 | 1.06 | -0.37% | 4.32 | 4.14% |
| 2026-02-02 | 1.08 | 1.09 | 1.06 | 1.07 | -1.29% | 4.28 | 4.09% |
| 2026-01-30 | 1.09 | 1.10 | 1.08 | 1.08 | -1.46% | 3.32 | 3.17% |
| 2026-01-29 | 1.08 | 1.10 | 1.07 | 1.10 | +1.20% | 4.98 | 4.74% |
| 2026-01-28 | 1.09 | 1.09 | 1.08 | 1.08 | -0.18% | 3.18 | 3.03% |
| 2026-01-27 | 1.09 | 1.09 | 1.08 | 1.09 | -0.82% | 3.65 | 3.49% |
| 2026-01-26 | 1.09 | 1.11 | 1.09 | 1.10 | +0.83% | 5.03 | 4.71% |
| 2026-01-23 | 1.09 | 1.09 | 1.08 | 1.09 | -0.28% | 2.81 | 2.66% |
| 2026-01-22 | 1.09 | 1.10 | 1.09 | 1.09 | +0.09% | 2.38 | 2.26% |
| 2026-01-21 | 1.09 | 1.09 | 1.09 | 1.09 | -0.64% | 3.06 | 2.94% |
| 2026-01-20 | 1.09 | 1.10 | 1.09 | 1.10 | +0.46% | 3.58 | 3.46% |
| 2026-01-19 | 1.09 | 1.10 | 1.09 | 1.09 | -0.37% | 3.87 | 3.82% |