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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.01 | 2.03 | 1.99 | 2.03 | +0.55% | 0.00 | 0.09% |
| 2026-04-20 | 2.00 | 2.02 | 2.00 | 2.02 | +0.35% | 0.01 | 0.17% |
| 2026-04-17 | 2.01 | 2.01 | 2.00 | 2.01 | +0.40% | 0.00 | 0.04% |
| 2026-04-16 | 1.96 | 2.00 | 1.95 | 2.00 | +3.14% | 0.04 | 0.91% |
| 2026-04-15 | 1.97 | 2.00 | 1.94 | 1.94 | -1.22% | 0.03 | 0.75% |
| 2026-04-14 | 1.91 | 1.97 | 1.91 | 1.97 | +1.55% | 0.00 | 0.04% |
| 2026-04-13 | 1.93 | 1.97 | 1.90 | 1.94 | +0.36% | 0.00 | 0.04% |
| 2026-04-10 | 1.88 | 1.94 | 1.88 | 1.93 | +2.99% | 0.00 | 0.12% |
| 2026-04-09 | 1.87 | 1.88 | 1.86 | 1.87 | -0.69% | 0.00 | 0.04% |
| 2026-04-08 | 1.83 | 1.89 | 1.82 | 1.89 | +4.32% | 0.00 | 0.05% |
| 2026-04-07 | 1.82 | 1.82 | 1.80 | 1.81 | +0.17% | 0.00 | 0.03% |
| 2026-04-03 | 1.82 | 1.82 | 1.80 | 1.80 | -0.66% | 0.00 | 0.01% |
| 2026-04-02 | 1.83 | 1.85 | 1.81 | 1.82 | -1.47% | 0.01 | 0.15% |
| 2026-04-01 | 1.82 | 1.84 | 1.82 | 1.84 | +1.49% | 0.00 | 0.06% |
| 2026-03-31 | 1.82 | 1.85 | 1.82 | 1.82 | -1.09% | 0.00 | 0.01% |
| 2026-03-30 | 1.83 | 1.84 | 1.81 | 1.84 | -0.33% | 0.00 | 0.03% |
| 2026-03-27 | 1.82 | 1.85 | 1.81 | 1.84 | +0.99% | 0.00 | 0.05% |
| 2026-03-26 | 1.85 | 1.87 | 1.82 | 1.82 | -1.51% | 0.00 | 0.06% |
| 2026-03-25 | 1.83 | 1.85 | 1.83 | 1.85 | +2.21% | 0.00 | 0.08% |
| 2026-03-24 | 1.80 | 1.81 | 1.77 | 1.81 | +0.78% | 0.02 | 0.59% |