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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.18 | 1.19 | 1.17 | 1.17 | -1.18% | 2.84 | 5.38% |
| 2026-02-12 | 1.19 | 1.20 | 1.19 | 1.19 | -0.50% | 7.18 | 12.64% |
| 2026-02-11 | 1.19 | 1.20 | 1.19 | 1.19 | +0.25% | 1.42 | 2.47% |
| 2026-02-10 | 1.19 | 1.19 | 1.18 | 1.19 | +0.17% | 1.29 | 2.26% |
| 2026-02-09 | 1.19 | 1.19 | 1.18 | 1.19 | +0.76% | 1.68 | 2.94% |
| 2026-02-06 | 1.17 | 1.19 | 1.17 | 1.18 | -0.42% | 1.66 | 2.94% |
| 2026-02-05 | 1.18 | 1.19 | 1.18 | 1.19 | -0.84% | 1.84 | 3.27% |
| 2026-02-04 | 1.18 | 1.20 | 1.17 | 1.20 | +1.96% | 1.85 | 3.24% |
| 2026-02-03 | 1.16 | 1.18 | 1.16 | 1.17 | +1.73% | 3.62 | 6.72% |
| 2026-02-02 | 1.18 | 1.19 | 1.15 | 1.15 | -3.60% | 3.42 | 6.49% |
| 2026-01-30 | 1.22 | 1.22 | 1.18 | 1.20 | -2.05% | 8.28 | 17.15% |
| 2026-01-29 | 1.21 | 1.22 | 1.20 | 1.22 | +0.91% | 2.24 | 4.62% |
| 2026-01-28 | 1.19 | 1.21 | 1.18 | 1.21 | +1.85% | 1.87 | 3.88% |
| 2026-01-27 | 1.20 | 1.20 | 1.18 | 1.19 | -0.92% | 2.34 | 4.97% |
| 2026-01-26 | 1.19 | 1.21 | 1.19 | 1.20 | +0.50% | 1.73 | 3.63% |
| 2026-01-23 | 1.19 | 1.20 | 1.19 | 1.19 | -0.17% | 1.52 | 3.19% |
| 2026-01-22 | 1.19 | 1.20 | 1.19 | 1.20 | +0.50% | 1.96 | 4.14% |
| 2026-01-21 | 1.19 | 1.19 | 1.18 | 1.19 | -0.42% | 1.77 | 3.76% |
| 2026-01-20 | 1.18 | 1.19 | 1.18 | 1.19 | +0.93% | 1.71 | 3.65% |
| 2026-01-19 | 1.17 | 1.19 | 1.17 | 1.18 | +0.85% | 2.33 | 4.93% |