天弘创业板ETF sz.159977
2.05
+2.39%
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 | 2.01 | 2.06 | 2.01 | 2.05 | +2.39% | 2.17 | 3.24% |
| 2026-05-21 | 2.06 | 2.10 | 2.00 | 2.00 | -1.81% | 2.70 | 4.04% |
| 2026-05-20 | 2.02 | 2.06 | 2.02 | 2.04 | +0.10% | 1.68 | 2.54% |
| 2026-05-19 | 2.03 | 2.04 | 1.99 | 2.04 | -0.10% | 2.86 | 4.42% |
| 2026-05-18 | 2.03 | 2.07 | 2.02 | 2.04 | -0.20% | 3.02 | 4.50% |
| 2026-05-15 | 2.06 | 2.09 | 2.02 | 2.05 | -0.87% | 2.93 | 4.29% |
| 2026-05-14 | 2.12 | 2.13 | 2.05 | 2.06 | -1.99% | 1.88 | 2.66% |
| 2026-05-13 | 2.03 | 2.11 | 2.03 | 2.11 | +2.73% | 2.19 | 3.13% |
| 2026-05-12 | 2.05 | 2.06 | 2.03 | 2.05 | +0.10% | 1.89 | 2.71% |
| 2026-05-11 | 2.00 | 2.05 | 1.98 | 2.05 | +3.17% | 1.78 | 2.61% |
| 2026-05-08 | 1.98 | 2.00 | 1.97 | 1.99 | -0.70% | 1.94 | 2.82% |
| 2026-05-07 | 1.99 | 2.00 | 1.96 | 2.00 | +1.37% | 1.42 | 2.07% |
| 2026-05-06 | 1.96 | 1.99 | 1.94 | 1.97 | +2.76% | 1.64 | 2.41% |
| 2026-04-30 | 1.93 | 1.94 | 1.91 | 1.92 | -0.16% | 1.67 | 2.55% |
| 2026-04-29 | 1.86 | 1.93 | 1.86 | 1.92 | +2.51% | 1.47 | 2.29% |
| 2026-04-28 | 1.89 | 1.90 | 1.87 | 1.88 | -1.47% | 1.57 | 2.47% |
| 2026-04-27 | 1.91 | 1.92 | 1.90 | 1.90 | -0.52% | 1.30 | 2.03% |
| 2026-04-24 | 1.92 | 1.93 | 1.89 | 1.91 | -1.39% | 1.60 | 2.48% |
| 2026-04-23 | 1.96 | 1.97 | 1.92 | 1.94 | -0.92% | 1.85 | 2.79% |
| 2026-04-22 | 1.91 | 1.96 | 1.91 | 1.96 | +2.03% | 2.23 | 3.35% |