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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.10 | 1.12 | 1.10 | 1.11 | -0.45% | 0.82 | 2.86% |
| 2026-02-12 | 1.09 | 1.11 | 1.09 | 1.11 | +2.30% | 0.60 | 2.13% |
| 2026-02-11 | 1.09 | 1.10 | 1.09 | 1.09 | -0.64% | 0.87 | 3.09% |
| 2026-02-10 | 1.09 | 1.10 | 1.08 | 1.09 | +0.64% | 1.44 | 5.26% |
| 2026-02-09 | 1.07 | 1.09 | 1.07 | 1.09 | +3.03% | 0.98 | 3.61% |
| 2026-02-06 | 1.05 | 1.07 | 1.04 | 1.05 | -0.66% | 0.95 | 3.52% |
| 2026-02-05 | 1.06 | 1.07 | 1.06 | 1.06 | -1.21% | 0.87 | 3.22% |
| 2026-02-04 | 1.08 | 1.09 | 1.06 | 1.07 | -1.92% | 1.51 | 5.49% |
| 2026-02-03 | 1.08 | 1.10 | 1.07 | 1.10 | +2.33% | 1.61 | 5.69% |
| 2026-02-02 | 1.11 | 1.11 | 1.07 | 1.07 | -3.16% | 2.07 | 7.07% |
| 2026-01-30 | 1.11 | 1.12 | 1.09 | 1.11 | -1.69% | 1.66 | 5.54% |
| 2026-01-29 | 1.12 | 1.16 | 1.11 | 1.12 | -0.09% | 2.10 | 6.71% |
| 2026-01-28 | 1.14 | 1.15 | 1.12 | 1.13 | -0.53% | 0.99 | 3.20% |
| 2026-01-27 | 1.13 | 1.14 | 1.11 | 1.13 | +0.18% | 1.35 | 4.39% |
| 2026-01-26 | 1.14 | 1.16 | 1.12 | 1.13 | -1.14% | 2.16 | 6.76% |
| 2026-01-23 | 1.13 | 1.14 | 1.12 | 1.14 | +1.33% | 1.64 | 5.06% |
| 2026-01-22 | 1.12 | 1.14 | 1.12 | 1.13 | +0.89% | 1.96 | 6.04% |
| 2026-01-21 | 1.09 | 1.13 | 1.09 | 1.12 | +1.18% | 1.40 | 4.34% |
| 2026-01-20 | 1.12 | 1.14 | 1.09 | 1.10 | -1.78% | 1.91 | 5.89% |
| 2026-01-19 | 1.14 | 1.15 | 1.12 | 1.12 | -1.83% | 2.70 | 8.18% |