弘毅远方国证民企领先100ETF sz.159973
2.10
+1.65%
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 | 2.08 | 2.10 | 2.07 | 2.10 | +1.65% | 0.02 | 0.37% |
| 2026-05-21 | 2.10 | 2.14 | 2.06 | 2.06 | -1.72% | 0.01 | 0.14% |
| 2026-05-20 | 2.11 | 2.15 | 2.09 | 2.10 | -0.62% | 0.01 | 0.14% |
| 2026-05-19 | 2.09 | 2.11 | 2.07 | 2.11 | -0.09% | 0.00 | 0.09% |
| 2026-05-18 | 2.11 | 2.13 | 2.10 | 2.11 | -0.52% | 0.00 | 0.01% |
| 2026-05-15 | 2.16 | 2.16 | 2.10 | 2.12 | -0.42% | 0.01 | 0.20% |
| 2026-05-14 | 2.18 | 2.18 | 2.13 | 2.13 | -1.71% | 0.01 | 0.16% |
| 2026-05-13 | 2.12 | 2.17 | 2.11 | 2.17 | +2.21% | 0.01 | 0.25% |
| 2026-05-12 | 2.13 | 2.13 | 2.12 | 2.12 | -0.19% | 0.01 | 0.14% |
| 2026-05-11 | 2.08 | 2.13 | 2.08 | 2.13 | +2.51% | 0.01 | 0.22% |
| 2026-05-08 | 2.08 | 2.09 | 2.07 | 2.07 | -0.58% | 0.01 | 0.17% |
| 2026-05-07 | 2.07 | 2.09 | 2.05 | 2.09 | +0.92% | 0.01 | 0.31% |
| 2026-05-06 | 2.03 | 2.08 | 2.03 | 2.07 | +2.43% | 0.01 | 0.19% |
| 2026-04-30 | 2.04 | 2.04 | 2.02 | 2.02 | -0.54% | 0.00 | 0.05% |
| 2026-04-29 | 1.99 | 2.03 | 1.99 | 2.03 | +1.40% | 0.02 | 0.48% |
| 2026-04-28 | 2.03 | 2.03 | 2.00 | 2.00 | -1.62% | 0.00 | 0.06% |
| 2026-04-27 | 2.01 | 2.04 | 1.98 | 2.03 | +0.64% | 0.01 | 0.19% |
| 2026-04-24 | 2.03 | 2.03 | 2.01 | 2.02 | -1.27% | 0.01 | 0.13% |
| 2026-04-23 | 2.06 | 2.07 | 2.03 | 2.05 | -0.34% | 0.01 | 0.12% |
| 2026-04-22 | 2.02 | 2.06 | 2.02 | 2.05 | +1.28% | 0.00 | 0.03% |