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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.86 | 1.86 | 1.79 | 1.80 | -3.28% | 0.00 | 0.11% |
| 2026-03-20 | 1.86 | 1.89 | 1.86 | 1.86 | +0.60% | 0.03 | 0.68% |
| 2026-03-19 | 1.85 | 1.88 | 1.84 | 1.85 | -1.33% | 0.02 | 0.56% |
| 2026-03-18 | 1.83 | 1.88 | 1.83 | 1.87 | +1.13% | 0.00 | 0.05% |
| 2026-03-17 | 1.88 | 1.89 | 1.85 | 1.85 | -1.28% | 0.00 | 0.06% |
| 2026-03-16 | 1.90 | 1.90 | 1.85 | 1.88 | +0.32% | 0.00 | 0.09% |
| 2026-03-13 | 1.88 | 1.88 | 1.87 | 1.87 | -0.48% | 0.01 | 0.22% |
| 2026-03-12 | 1.89 | 1.90 | 1.87 | 1.88 | -1.00% | 0.00 | 0.12% |
| 2026-03-11 | 2.04 | 2.04 | 1.79 | 1.90 | +1.82% | 0.01 | 0.19% |
| 2026-03-10 | 1.82 | 1.86 | 1.82 | 1.86 | +2.70% | 0.00 | 0.03% |
| 2026-03-09 | 1.81 | 1.82 | 1.78 | 1.81 | -0.87% | 0.00 | 0.01% |
| 2026-03-06 | 1.80 | 1.83 | 1.80 | 1.83 | +1.16% | 0.00 | 0.03% |
| 2026-03-05 | 1.80 | 1.83 | 1.80 | 1.81 | +1.40% | 0.00 | 0.02% |
| 2026-03-04 | 1.80 | 1.80 | 1.78 | 1.78 | -1.33% | 0.00 | 0.09% |
| 2026-03-03 | 1.85 | 1.86 | 1.81 | 1.81 | -1.90% | 0.00 | 0.02% |
| 2026-03-02 | 1.87 | 1.87 | 1.83 | 1.84 | -0.54% | 0.00 | 0.04% |
| 2026-02-27 | 1.86 | 1.86 | 1.85 | 1.85 | -0.54% | 0.00 | 0.04% |
| 2026-02-26 | 1.87 | 1.87 | 1.86 | 1.86 | -0.85% | 0.00 | 0.01% |
| 2026-02-25 | 1.87 | 1.89 | 1.87 | 1.88 | +0.53% | 0.00 | 0.05% |
| 2026-02-24 | 1.87 | 1.88 | 1.87 | 1.87 | +0.54% | 0.00 | 0.06% |