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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.87 | 1.88 | 1.86 | 1.86 | -1.54% | 0.01 | 0.33% |
| 2026-02-12 | 1.87 | 1.89 | 1.87 | 1.89 | +0.64% | 0.01 | 0.13% |
| 2026-02-11 | 1.90 | 1.90 | 1.88 | 1.88 | -0.64% | 0.00 | 0.10% |
| 2026-02-10 | 1.87 | 1.89 | 1.87 | 1.89 | +0.59% | 0.01 | 0.22% |
| 2026-02-09 | 1.87 | 1.88 | 1.85 | 1.88 | +1.62% | 0.00 | 0.01% |
| 2026-02-06 | 1.84 | 1.86 | 1.83 | 1.85 | -0.38% | 0.00 | 0.01% |
| 2026-02-05 | 1.85 | 1.86 | 1.85 | 1.85 | -0.91% | 0.00 | 0.02% |
| 2026-02-04 | 1.84 | 1.87 | 1.84 | 1.87 | +0.32% | 0.00 | 0.03% |
| 2026-02-03 | 1.84 | 1.87 | 1.83 | 1.87 | +1.41% | 0.00 | 0.05% |
| 2026-02-02 | 1.87 | 1.90 | 1.84 | 1.84 | -2.28% | 0.00 | 0.09% |
| 2026-01-30 | 1.86 | 1.89 | 1.85 | 1.88 | +2.78% | 0.01 | 0.14% |
| 2026-01-29 | 1.87 | 1.89 | 1.83 | 1.83 | -3.07% | 0.00 | 0.09% |
| 2026-01-28 | 1.91 | 1.91 | 1.87 | 1.89 | -0.42% | 0.00 | 0.06% |
| 2026-01-27 | 1.88 | 1.90 | 1.87 | 1.90 | +0.85% | 0.00 | 0.05% |
| 2026-01-26 | 1.96 | 1.96 | 1.88 | 1.88 | -1.57% | 0.01 | 0.13% |
| 2026-01-23 | 1.91 | 1.91 | 1.90 | 1.91 | +0.37% | 0.00 | 0.04% |
| 2026-01-22 | 1.91 | 1.91 | 1.89 | 1.91 | +0.47% | 0.00 | 0.06% |
| 2026-01-21 | 1.90 | 1.91 | 1.90 | 1.90 | +0.21% | 0.00 | 0.01% |
| 2026-01-20 | 1.92 | 1.92 | 1.89 | 1.89 | -1.30% | 0.00 | 0.10% |
| 2026-01-19 | 1.93 | 1.93 | 1.91 | 1.92 | -0.36% | 0.03 | 0.65% |