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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.70 | 1.73 | 1.70 | 1.71 | -0.12% | 0.33 | 2.50% |
| 2026-02-12 | 1.70 | 1.72 | 1.69 | 1.71 | +1.54% | 0.33 | 2.53% |
| 2026-02-11 | 1.70 | 1.71 | 1.69 | 1.69 | -1.17% | 0.40 | 2.99% |
| 2026-02-10 | 1.70 | 1.73 | 1.70 | 1.71 | +0.47% | 0.36 | 2.68% |
| 2026-02-09 | 1.69 | 1.70 | 1.68 | 1.70 | +2.72% | 0.35 | 2.61% |
| 2026-02-06 | 1.64 | 1.68 | 1.63 | 1.66 | -0.36% | 0.34 | 2.59% |
| 2026-02-05 | 1.65 | 1.67 | 1.64 | 1.66 | -1.19% | 0.39 | 3.00% |
| 2026-02-04 | 1.69 | 1.69 | 1.65 | 1.68 | -1.47% | 0.37 | 2.80% |
| 2026-02-03 | 1.69 | 1.72 | 1.67 | 1.71 | +1.55% | 0.60 | 4.54% |
| 2026-02-02 | 1.72 | 1.74 | 1.68 | 1.68 | -3.84% | 0.38 | 2.83% |
| 2026-01-30 | 1.74 | 1.76 | 1.69 | 1.75 | +0.52% | 0.48 | 3.56% |
| 2026-01-29 | 1.79 | 1.80 | 1.74 | 1.74 | -3.50% | 0.40 | 2.90% |
| 2026-01-28 | 1.80 | 1.83 | 1.78 | 1.80 | +0.33% | 0.48 | 3.41% |
| 2026-01-27 | 1.76 | 1.80 | 1.74 | 1.79 | +1.30% | 0.35 | 2.51% |
| 2026-01-26 | 1.80 | 1.82 | 1.76 | 1.77 | -1.94% | 0.44 | 3.15% |
| 2026-01-23 | 1.80 | 1.81 | 1.78 | 1.81 | -0.06% | 0.49 | 3.51% |
| 2026-01-22 | 1.83 | 1.85 | 1.79 | 1.81 | 0.00% | 0.41 | 2.85% |
| 2026-01-21 | 1.74 | 1.82 | 1.74 | 1.81 | +3.20% | 0.41 | 2.86% |
| 2026-01-20 | 1.78 | 1.79 | 1.74 | 1.75 | -1.35% | 0.75 | 5.29% |
| 2026-01-19 | 1.78 | 1.80 | 1.77 | 1.78 | -0.73% | 0.46 | 3.19% |