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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.13 | 1.13 | 1.09 | 1.10 | -3.52% | 4.50 | 8.76% |
| 2026-03-20 | 1.15 | 1.15 | 1.13 | 1.14 | -1.39% | 3.20 | 6.11% |
| 2026-03-19 | 1.17 | 1.17 | 1.15 | 1.15 | -2.21% | 4.84 | 9.53% |
| 2026-03-18 | 1.19 | 1.19 | 1.17 | 1.18 | -0.51% | 3.09 | 6.10% |
| 2026-03-17 | 1.20 | 1.21 | 1.18 | 1.19 | -0.84% | 2.77 | 5.44% |
| 2026-03-16 | 1.22 | 1.22 | 1.19 | 1.20 | -1.73% | 3.64 | 7.33% |
| 2026-03-13 | 1.23 | 1.23 | 1.22 | 1.22 | -0.89% | 2.01 | 3.98% |
| 2026-03-12 | 1.23 | 1.23 | 1.22 | 1.23 | +0.16% | 1.76 | 3.48% |
| 2026-03-11 | 1.22 | 1.23 | 1.22 | 1.23 | +1.07% | 2.16 | 4.25% |
| 2026-03-10 | 1.21 | 1.22 | 1.21 | 1.22 | +0.33% | 3.39 | 6.70% |
| 2026-03-09 | 1.21 | 1.22 | 1.20 | 1.21 | -0.66% | 3.39 | 6.72% |
| 2026-03-06 | 1.21 | 1.22 | 1.20 | 1.22 | +0.99% | 1.56 | 3.07% |
| 2026-03-05 | 1.20 | 1.22 | 1.20 | 1.21 | +1.34% | 2.41 | 4.76% |
| 2026-03-04 | 1.19 | 1.20 | 1.18 | 1.19 | -0.42% | 1.94 | 3.88% |
| 2026-03-03 | 1.22 | 1.23 | 1.19 | 1.20 | -2.29% | 3.39 | 6.71% |
| 2026-03-02 | 1.21 | 1.22 | 1.20 | 1.22 | +0.58% | 2.03 | 3.97% |
| 2026-02-27 | 1.20 | 1.22 | 1.20 | 1.22 | +1.08% | 2.34 | 4.49% |
| 2026-02-26 | 1.20 | 1.21 | 1.20 | 1.20 | +0.08% | 1.46 | 2.82% |
| 2026-02-25 | 1.19 | 1.21 | 1.19 | 1.20 | +1.01% | 1.67 | 3.22% |
| 2026-02-24 | 1.18 | 1.19 | 1.18 | 1.19 | +1.62% | 2.50 | 4.78% |