银华中证1000增强策略ETF sz.159677
1.61
+1.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.59 | 1.61 | 1.58 | 1.61 | +1.71% | 0.13 | 27.46% |
| 2026-05-21 | 1.64 | 1.65 | 1.58 | 1.58 | -2.77% | 0.17 | 35.71% |
| 2026-05-20 | 1.61 | 1.63 | 1.61 | 1.62 | +0.06% | 0.17 | 34.78% |
| 2026-05-19 | 1.61 | 1.62 | 1.59 | 1.62 | +0.99% | 0.16 | 32.79% |
| 2026-05-18 | 1.67 | 1.67 | 1.59 | 1.61 | 0.00% | 0.12 | 24.85% |
| 2026-05-15 | 1.64 | 1.64 | 1.59 | 1.61 | -1.11% | 0.19 | 39.72% |
| 2026-05-14 | 1.64 | 1.65 | 1.62 | 1.63 | -1.33% | 0.16 | 32.68% |
| 2026-05-13 | 1.63 | 1.65 | 1.62 | 1.65 | +1.60% | 0.10 | 20.61% |
| 2026-05-12 | 1.63 | 1.63 | 1.61 | 1.62 | -0.37% | 0.13 | 26.99% |
| 2026-05-11 | 1.61 | 1.64 | 1.61 | 1.63 | +1.06% | 0.11 | 22.73% |
| 2026-05-08 | 1.59 | 1.61 | 1.59 | 1.61 | +0.37% | 0.13 | 27.63% |
| 2026-05-07 | 1.58 | 1.61 | 1.58 | 1.60 | +1.45% | 0.06 | 12.83% |
| 2026-05-06 | 1.55 | 1.59 | 1.55 | 1.58 | +1.87% | 0.05 | 9.81% |
| 2026-04-30 | 1.54 | 1.55 | 1.54 | 1.55 | +0.45% | 0.06 | 12.51% |
| 2026-04-29 | 1.54 | 1.55 | 1.52 | 1.55 | +1.11% | 0.07 | 15.28% |
| 2026-04-28 | 1.53 | 1.54 | 1.52 | 1.53 | -0.84% | 0.10 | 21.90% |
| 2026-04-27 | 1.54 | 1.55 | 1.53 | 1.54 | +0.26% | 0.08 | 18.39% |
| 2026-04-24 | 1.55 | 1.55 | 1.53 | 1.54 | -1.03% | 0.15 | 31.58% |
| 2026-04-23 | 1.57 | 1.57 | 1.54 | 1.55 | -0.89% | 0.15 | 31.63% |
| 2026-04-22 | 1.55 | 1.57 | 1.54 | 1.57 | +0.97% | 0.13 | 31.31% |