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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.14 | 1.15 | 1.10 | 1.11 | -3.99% | 0.22 | 11.39% |
| 2026-03-20 | 1.17 | 1.18 | 1.15 | 1.15 | -1.62% | 0.15 | 7.71% |
| 2026-03-19 | 1.18 | 1.19 | 1.16 | 1.17 | -2.01% | 0.20 | 10.12% |
| 2026-03-18 | 1.19 | 1.20 | 1.18 | 1.20 | +0.25% | 0.20 | 9.86% |
| 2026-03-17 | 1.21 | 1.22 | 1.19 | 1.19 | -1.24% | 0.18 | 8.46% |
| 2026-03-16 | 1.22 | 1.22 | 1.19 | 1.21 | -1.39% | 0.26 | 11.75% |
| 2026-03-13 | 1.23 | 1.24 | 1.22 | 1.22 | -0.65% | 0.18 | 8.58% |
| 2026-03-12 | 1.24 | 1.24 | 1.22 | 1.23 | -0.40% | 0.04 | 2.03% |
| 2026-03-11 | 1.24 | 1.24 | 1.23 | 1.24 | -0.08% | 0.05 | 2.48% |
| 2026-03-10 | 1.22 | 1.24 | 1.22 | 1.24 | +1.98% | 0.09 | 4.29% |
| 2026-03-09 | 1.22 | 1.22 | 1.18 | 1.21 | -1.38% | 0.14 | 6.73% |
| 2026-03-06 | 1.22 | 1.23 | 1.21 | 1.23 | +0.65% | 0.07 | 3.16% |
| 2026-03-05 | 1.22 | 1.23 | 1.21 | 1.22 | +1.41% | 0.06 | 3.01% |
| 2026-03-04 | 1.22 | 1.23 | 1.20 | 1.21 | -0.99% | 0.09 | 4.09% |
| 2026-03-03 | 1.26 | 1.27 | 1.22 | 1.22 | -3.87% | 0.21 | 9.43% |
| 2026-03-02 | 1.26 | 1.27 | 1.25 | 1.27 | 0.00% | 0.14 | 6.14% |
| 2026-02-27 | 1.26 | 1.27 | 1.24 | 1.27 | +0.80% | 0.07 | 2.84% |
| 2026-02-26 | 1.25 | 1.26 | 1.25 | 1.26 | +0.24% | 0.15 | 6.33% |
| 2026-02-25 | 1.24 | 1.26 | 1.23 | 1.25 | +1.87% | 0.43 | 18.45% |
| 2026-02-24 | 1.23 | 1.24 | 1.23 | 1.23 | +0.65% | 0.08 | 3.64% |