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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.12 | 1.12 | 1.12 | 1.12 | +0.09% | 1.19 | 2.14% |
| 2026-04-20 | 1.12 | 1.13 | 1.12 | 1.12 | -0.27% | 2.70 | 4.82% |
| 2026-04-17 | 1.13 | 1.13 | 1.12 | 1.13 | -0.71% | 1.57 | 2.80% |
| 2026-04-16 | 1.13 | 1.13 | 1.13 | 1.13 | +0.71% | 1.77 | 3.16% |
| 2026-04-15 | 1.13 | 1.13 | 1.13 | 1.13 | -0.53% | 1.93 | 3.46% |
| 2026-04-14 | 1.13 | 1.14 | 1.12 | 1.14 | +0.62% | 3.17 | 5.81% |
| 2026-04-13 | 1.13 | 1.13 | 1.12 | 1.13 | -0.27% | 1.44 | 2.63% |
| 2026-04-10 | 1.14 | 1.14 | 1.13 | 1.13 | +0.53% | 2.00 | 3.61% |
| 2026-04-09 | 1.13 | 1.13 | 1.12 | 1.12 | -0.53% | 1.62 | 2.95% |
| 2026-04-08 | 1.12 | 1.13 | 1.12 | 1.13 | +2.26% | 2.99 | 5.43% |
| 2026-04-07 | 1.10 | 1.11 | 1.10 | 1.11 | +0.36% | 1.15 | 2.14% |
| 2026-04-03 | 1.12 | 1.12 | 1.10 | 1.10 | -1.17% | 1.52 | 2.84% |
| 2026-04-02 | 1.12 | 1.12 | 1.11 | 1.11 | -0.89% | 1.56 | 2.89% |
| 2026-04-01 | 1.13 | 1.13 | 1.12 | 1.12 | +0.90% | 1.28 | 2.37% |
| 2026-03-31 | 1.11 | 1.13 | 1.11 | 1.11 | +0.09% | 2.26 | 4.21% |
| 2026-03-30 | 1.11 | 1.11 | 1.10 | 1.11 | -0.62% | 1.96 | 3.68% |
| 2026-03-27 | 1.11 | 1.12 | 1.10 | 1.12 | +0.09% | 1.63 | 3.05% |
| 2026-03-26 | 1.13 | 1.13 | 1.11 | 1.12 | -0.89% | 3.15 | 5.82% |
| 2026-03-25 | 1.11 | 1.13 | 1.11 | 1.13 | +1.35% | 3.88 | 7.27% |
| 2026-03-24 | 1.10 | 1.11 | 1.09 | 1.11 | +1.64% | 3.17 | 6.11% |