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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.07 | 1.07 | 1.04 | 1.05 | -1.86% | 0.83 | 3.59% |
| 2026-04-20 | 1.06 | 1.08 | 1.06 | 1.07 | +1.23% | 0.85 | 3.60% |
| 2026-04-17 | 1.05 | 1.06 | 1.05 | 1.06 | +0.19% | 0.83 | 3.59% |
| 2026-04-16 | 1.03 | 1.06 | 1.03 | 1.06 | +2.22% | 0.81 | 3.49% |
| 2026-04-15 | 1.05 | 1.05 | 1.03 | 1.03 | -0.39% | 0.83 | 3.62% |
| 2026-04-14 | 1.03 | 1.04 | 1.03 | 1.04 | +2.47% | 0.98 | 4.32% |
| 2026-04-13 | 1.00 | 1.02 | 0.99 | 1.01 | +1.00% | 1.05 | 4.82% |
| 2026-04-10 | 1.00 | 1.02 | 1.00 | 1.00 | +1.31% | 0.71 | 3.24% |
| 2026-04-09 | 0.99 | 0.99 | 0.98 | 0.99 | -1.29% | 0.73 | 3.39% |
| 2026-04-08 | 0.96 | 1.00 | 0.96 | 1.00 | +6.70% | 0.81 | 3.79% |
| 2026-04-07 | 0.94 | 0.95 | 0.94 | 0.94 | +0.11% | 0.96 | 4.60% |
| 2026-04-03 | 0.95 | 0.95 | 0.94 | 0.94 | -0.32% | 0.52 | 2.48% |
| 2026-04-02 | 0.97 | 0.97 | 0.94 | 0.94 | -3.18% | 0.73 | 3.48% |
| 2026-04-01 | 0.97 | 0.98 | 0.97 | 0.97 | +2.74% | 0.73 | 3.39% |
| 2026-03-31 | 0.96 | 0.97 | 0.95 | 0.95 | -1.76% | 0.67 | 3.17% |
| 2026-03-30 | 0.95 | 0.97 | 0.94 | 0.96 | -0.10% | 0.60 | 2.86% |
| 2026-03-27 | 0.94 | 0.97 | 0.94 | 0.97 | +0.10% | 0.78 | 3.64% |
| 2026-03-26 | 0.99 | 0.99 | 0.96 | 0.96 | -3.02% | 0.72 | 3.30% |
| 2026-03-25 | 0.97 | 1.00 | 0.97 | 0.99 | +2.79% | 1.08 | 4.77% |
| 2026-03-24 | 0.97 | 0.97 | 0.94 | 0.97 | +1.79% | 1.05 | 4.81% |