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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 0.99 | 0.95 | 0.95 | -5.09% | 1.05 | 4.71% |
| 2026-03-20 | 1.05 | 1.05 | 1.00 | 1.00 | -3.75% | 1.37 | 5.78% |
| 2026-03-19 | 1.03 | 1.05 | 1.03 | 1.04 | -1.14% | 0.95 | 3.90% |
| 2026-03-18 | 1.02 | 1.06 | 1.02 | 1.05 | +2.83% | 1.16 | 4.74% |
| 2026-03-17 | 1.05 | 1.05 | 1.02 | 1.02 | -2.10% | 1.14 | 4.58% |
| 2026-03-16 | 1.04 | 1.05 | 1.02 | 1.05 | 0.00% | 1.00 | 3.95% |
| 2026-03-13 | 1.06 | 1.07 | 1.04 | 1.05 | -2.61% | 1.13 | 4.34% |
| 2026-03-12 | 1.07 | 1.09 | 1.06 | 1.07 | -0.09% | 0.90 | 3.38% |
| 2026-03-11 | 1.08 | 1.09 | 1.07 | 1.07 | -0.65% | 0.92 | 3.43% |
| 2026-03-10 | 1.10 | 1.10 | 1.07 | 1.08 | +0.65% | 0.74 | 2.74% |
| 2026-03-09 | 1.04 | 1.08 | 1.02 | 1.07 | +2.19% | 1.08 | 4.11% |
| 2026-03-06 | 1.03 | 1.05 | 1.03 | 1.05 | +1.15% | 0.83 | 3.20% |
| 2026-03-05 | 1.04 | 1.05 | 1.03 | 1.04 | +0.87% | 0.94 | 3.61% |
| 2026-03-04 | 1.02 | 1.05 | 1.02 | 1.03 | -0.67% | 1.11 | 4.23% |
| 2026-03-03 | 1.08 | 1.09 | 1.03 | 1.04 | -4.16% | 1.49 | 5.55% |
| 2026-03-02 | 1.09 | 1.10 | 1.08 | 1.08 | -2.96% | 1.22 | 4.40% |
| 2026-02-27 | 1.09 | 1.13 | 1.08 | 1.12 | +1.64% | 1.17 | 4.12% |
| 2026-02-26 | 1.09 | 1.10 | 1.08 | 1.10 | +1.20% | 1.45 | 5.08% |
| 2026-02-25 | 1.09 | 1.09 | 1.08 | 1.08 | -0.64% | 0.71 | 2.50% |
| 2026-02-24 | 1.13 | 1.13 | 1.08 | 1.09 | -1.35% | 1.93 | 6.77% |