国泰富时中国A股自由现金流聚焦ETF sz.159399
1.06
-0.28%
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 | 1.07 | 1.07 | 1.06 | 1.06 | -0.28% | 1.87 | 3.71% |
| 2026-05-21 | 1.08 | 1.09 | 1.06 | 1.06 | -1.93% | 1.79 | 3.51% |
| 2026-05-20 | 1.10 | 1.10 | 1.08 | 1.09 | -1.09% | 1.46 | 2.85% |
| 2026-05-19 | 1.09 | 1.10 | 1.09 | 1.10 | +0.73% | 1.84 | 3.56% |
| 2026-05-18 | 1.09 | 1.10 | 1.08 | 1.09 | -0.37% | 2.58 | 5.00% |
| 2026-05-15 | 1.10 | 1.11 | 1.09 | 1.09 | -1.00% | 2.13 | 4.08% |
| 2026-05-14 | 1.11 | 1.12 | 1.10 | 1.10 | -0.90% | 2.45 | 4.58% |
| 2026-05-13 | 1.11 | 1.12 | 1.11 | 1.12 | +0.63% | 1.53 | 2.85% |
| 2026-05-12 | 1.12 | 1.12 | 1.11 | 1.11 | -0.63% | 1.58 | 2.94% |
| 2026-05-11 | 1.11 | 1.12 | 1.11 | 1.12 | +0.63% | 1.87 | 3.45% |
| 2026-05-08 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 1.64 | 3.05% |
| 2026-05-07 | 1.12 | 1.12 | 1.11 | 1.12 | -0.62% | 1.68 | 3.13% |
| 2026-05-06 | 1.12 | 1.12 | 1.12 | 1.12 | +0.18% | 2.98 | 5.40% |
| 2026-04-30 | 1.13 | 1.13 | 1.12 | 1.12 | -0.53% | 1.23 | 2.23% |
| 2026-04-29 | 1.11 | 1.13 | 1.11 | 1.13 | +1.26% | 1.79 | 3.22% |
| 2026-04-28 | 1.11 | 1.11 | 1.11 | 1.11 | +0.27% | 1.46 | 2.65% |
| 2026-04-27 | 1.11 | 1.11 | 1.11 | 1.11 | -0.27% | 1.37 | 2.48% |
| 2026-04-24 | 1.12 | 1.12 | 1.11 | 1.11 | -0.71% | 1.67 | 3.05% |
| 2026-04-23 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | 1.54 | 2.77% |
| 2026-04-22 | 1.12 | 1.12 | 1.12 | 1.12 | -0.27% | 1.54 | 2.78% |