天弘中证计算机主题ETF sz.159998
1.08
+1.31%
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 | 1.08 | 1.09 | 1.06 | 1.08 | +1.31% | 1.70 | 8.54% |
| 2026-05-21 | 1.12 | 1.13 | 1.06 | 1.07 | -3.61% | 1.44 | 6.97% |
| 2026-05-20 | 1.12 | 1.13 | 1.11 | 1.11 | -1.42% | 1.05 | 5.07% |
| 2026-05-19 | 1.11 | 1.13 | 1.10 | 1.12 | +0.99% | 1.28 | 6.24% |
| 2026-05-18 | 1.09 | 1.13 | 1.09 | 1.11 | +0.72% | 2.20 | 10.39% |
| 2026-05-15 | 1.11 | 1.14 | 1.10 | 1.11 | -1.43% | 1.80 | 8.20% |
| 2026-05-14 | 1.18 | 1.18 | 1.12 | 1.12 | -3.77% | 1.86 | 8.16% |
| 2026-05-13 | 1.12 | 1.17 | 1.11 | 1.17 | +3.46% | 1.62 | 6.84% |
| 2026-05-12 | 1.16 | 1.16 | 1.12 | 1.13 | -2.76% | 1.46 | 6.01% |
| 2026-05-11 | 1.15 | 1.16 | 1.14 | 1.16 | +1.40% | 1.89 | 7.46% |
| 2026-05-08 | 1.13 | 1.15 | 1.12 | 1.14 | +0.53% | 1.03 | 4.06% |
| 2026-05-07 | 1.13 | 1.14 | 1.12 | 1.14 | +1.25% | 1.26 | 5.10% |
| 2026-05-06 | 1.09 | 1.14 | 1.09 | 1.12 | +4.27% | 1.82 | 7.44% |
| 2026-04-30 | 1.06 | 1.08 | 1.06 | 1.08 | +0.94% | 0.78 | 3.37% |
| 2026-04-29 | 1.05 | 1.07 | 1.05 | 1.07 | +1.14% | 0.70 | 3.06% |
| 2026-04-28 | 1.07 | 1.08 | 1.05 | 1.05 | -2.13% | 0.80 | 3.46% |
| 2026-04-27 | 1.08 | 1.08 | 1.06 | 1.08 | +0.28% | 1.25 | 5.25% |
| 2026-04-24 | 1.07 | 1.09 | 1.05 | 1.07 | -0.19% | 1.35 | 5.69% |
| 2026-04-23 | 1.09 | 1.09 | 1.06 | 1.08 | -0.37% | 1.33 | 5.47% |
| 2026-04-22 | 1.05 | 1.08 | 1.05 | 1.08 | +2.66% | 9.19 | 38.94% |