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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.18 | 1.19 | 1.17 | 1.17 | -0.51% | 1.88 | 3.97% |
| 2026-01-15 | 1.18 | 1.19 | 1.17 | 1.18 | -0.67% | 2.54 | 5.32% |
| 2026-01-14 | 1.18 | 1.20 | 1.18 | 1.19 | +0.42% | 2.25 | 4.67% |
| 2026-01-13 | 1.19 | 1.19 | 1.18 | 1.19 | -0.08% | 1.81 | 3.76% |
| 2026-01-12 | 1.19 | 1.19 | 1.18 | 1.19 | +0.08% | 2.07 | 4.28% |
| 2026-01-09 | 1.18 | 1.19 | 1.18 | 1.19 | +0.85% | 2.31 | 4.69% |
| 2026-01-08 | 1.17 | 1.18 | 1.17 | 1.18 | 0.00% | 1.78 | 3.62% |
| 2026-01-07 | 1.18 | 1.18 | 1.17 | 1.18 | -0.34% | 2.26 | 4.55% |
| 2026-01-06 | 1.16 | 1.18 | 1.16 | 1.18 | +1.73% | 4.17 | 8.40% |
| 2026-01-05 | 1.15 | 1.16 | 1.15 | 1.16 | +0.96% | 2.29 | 4.68% |