天弘中证电子ETF sz.159997
2.27
+4.22%
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 | 2.19 | 2.32 | 2.19 | 2.27 | +4.22% | 1.00 | 6.93% |
| 2026-05-21 | 2.28 | 2.32 | 2.17 | 2.18 | -2.81% | 0.77 | 5.27% |
| 2026-05-20 | 2.18 | 2.25 | 2.18 | 2.25 | +1.58% | 0.84 | 5.80% |
| 2026-05-19 | 2.13 | 2.21 | 2.08 | 2.21 | +2.55% | 0.80 | 5.79% |
| 2026-05-18 | 2.10 | 2.18 | 2.10 | 2.15 | +2.23% | 0.58 | 4.13% |
| 2026-05-15 | 2.12 | 2.19 | 2.07 | 2.11 | -1.45% | 1.11 | 7.82% |
| 2026-05-14 | 2.22 | 2.23 | 2.14 | 2.14 | -3.21% | 0.85 | 5.79% |
| 2026-05-13 | 2.09 | 2.21 | 2.09 | 2.21 | +3.66% | 0.82 | 5.62% |
| 2026-05-12 | 2.15 | 2.15 | 2.11 | 2.13 | -0.14% | 1.05 | 7.20% |
| 2026-05-11 | 2.08 | 2.15 | 2.08 | 2.13 | +4.76% | 0.91 | 6.18% |
| 2026-05-08 | 2.03 | 2.04 | 2.01 | 2.04 | -1.07% | 0.55 | 3.87% |
| 2026-05-07 | 2.04 | 2.07 | 2.01 | 2.06 | +1.58% | 0.55 | 3.86% |
| 2026-05-06 | 2.00 | 2.06 | 1.99 | 2.03 | +4.64% | 0.70 | 4.86% |
| 2026-04-30 | 1.91 | 1.95 | 1.90 | 1.94 | +2.00% | 0.70 | 5.08% |
| 2026-04-29 | 1.87 | 1.90 | 1.85 | 1.90 | +0.21% | 0.54 | 3.99% |
| 2026-04-28 | 1.91 | 1.94 | 1.88 | 1.90 | -1.15% | 0.73 | 5.27% |
| 2026-04-27 | 1.87 | 1.93 | 1.87 | 1.92 | +3.73% | 0.93 | 6.79% |
| 2026-04-24 | 1.85 | 1.88 | 1.82 | 1.85 | -0.05% | 0.55 | 4.09% |
| 2026-04-23 | 1.88 | 1.89 | 1.83 | 1.85 | -1.07% | 1.43 | 10.40% |
| 2026-04-22 | 1.80 | 1.87 | 1.79 | 1.87 | +3.31% | 0.83 | 5.92% |