景顺长城中证500增强策略ETF sz.159610
1.31
+1.23%
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 | 1.24 | 1.25 | 1.23 | 1.25 | +0.16% | 0.06 | 3.28% |
| 2026-04-20 | 1.24 | 1.25 | 1.24 | 1.24 | +0.48% | 0.08 | 3.93% |
| 2026-04-17 | 1.22 | 1.24 | 1.22 | 1.24 | +0.57% | 0.05 | 2.78% |
| 2026-04-16 | 1.21 | 1.23 | 1.21 | 1.23 | +1.74% | 0.08 | 4.17% |
| 2026-04-15 | 1.22 | 1.22 | 1.21 | 1.21 | -0.49% | 0.07 | 3.87% |
| 2026-04-14 | 1.21 | 1.22 | 1.20 | 1.22 | +1.50% | 0.06 | 3.34% |
| 2026-04-13 | 1.19 | 1.20 | 1.18 | 1.20 | +0.42% | 0.05 | 2.90% |
| 2026-04-10 | 1.18 | 1.21 | 1.18 | 1.19 | +1.19% | 0.06 | 2.99% |
| 2026-04-09 | 1.18 | 1.18 | 1.16 | 1.18 | -0.76% | 0.07 | 3.79% |
| 2026-04-08 | 1.15 | 1.19 | 1.14 | 1.19 | +4.67% | 0.14 | 7.33% |
| 2026-04-07 | 1.14 | 1.15 | 1.13 | 1.13 | +0.35% | 0.17 | 9.31% |
| 2026-04-03 | 1.13 | 1.14 | 1.13 | 1.13 | -0.96% | 0.08 | 4.14% |
| 2026-04-02 | 1.15 | 1.16 | 1.13 | 1.14 | -1.30% | 0.08 | 4.38% |
| 2026-04-01 | 1.15 | 1.16 | 1.15 | 1.16 | +1.67% | 0.11 | 5.75% |
| 2026-03-31 | 1.16 | 1.16 | 1.14 | 1.14 | -1.90% | 0.12 | 6.33% |
| 2026-03-30 | 1.14 | 1.16 | 1.13 | 1.16 | +0.78% | 0.08 | 3.98% |
| 2026-03-27 | 1.13 | 1.16 | 1.12 | 1.15 | +1.50% | 0.09 | 4.87% |
| 2026-03-26 | 1.14 | 1.15 | 1.13 | 1.13 | -1.31% | 0.08 | 3.96% |
| 2026-03-25 | 1.13 | 1.15 | 1.13 | 1.15 | +1.86% | 0.11 | 5.54% |
| 2026-03-24 | 1.12 | 1.13 | 1.10 | 1.13 | +1.90% | 0.19 | 10.19% |