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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.56 | 1.56 | 1.54 | 1.55 | -0.19% | 0.09 | 22.07% |
| 2026-04-20 | 1.55 | 1.56 | 1.55 | 1.56 | +0.65% | 0.08 | 18.83% |
| 2026-04-17 | 1.61 | 1.61 | 1.53 | 1.55 | +0.59% | 0.10 | 22.91% |
| 2026-04-16 | 1.50 | 1.54 | 1.50 | 1.54 | +1.65% | 0.10 | 23.39% |
| 2026-04-15 | 1.53 | 1.53 | 1.51 | 1.51 | -0.53% | 0.11 | 27.15% |
| 2026-04-14 | 1.51 | 1.52 | 1.50 | 1.52 | +1.54% | 0.08 | 19.62% |
| 2026-04-13 | 1.50 | 1.50 | 1.49 | 1.50 | +0.07% | 0.07 | 17.09% |
| 2026-04-10 | 1.50 | 1.51 | 1.50 | 1.50 | +0.61% | 0.10 | 23.79% |
| 2026-04-09 | 1.49 | 1.49 | 1.47 | 1.49 | -0.47% | 0.10 | 23.79% |
| 2026-04-08 | 1.43 | 1.49 | 1.43 | 1.49 | +4.77% | 0.09 | 23.39% |
| 2026-04-07 | 1.43 | 1.44 | 1.42 | 1.43 | +0.78% | 0.08 | 21.63% |
| 2026-04-03 | 1.44 | 1.44 | 1.41 | 1.42 | -1.12% | 0.12 | 32.28% |
| 2026-04-02 | 1.46 | 1.46 | 1.42 | 1.43 | -1.92% | 0.11 | 27.90% |
| 2026-04-01 | 1.45 | 1.46 | 1.45 | 1.46 | +0.27% | 0.08 | 20.76% |
| 2026-03-31 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | N/A | N/A |
| 2026-03-30 | 1.44 | 1.46 | 1.42 | 1.46 | +0.76% | 0.09 | 22.32% |
| 2026-03-27 | 1.41 | 1.45 | 1.41 | 1.44 | +1.12% | 0.08 | 20.08% |
| 2026-03-26 | 1.44 | 1.45 | 1.43 | 1.43 | -1.11% | 0.12 | 30.09% |
| 2026-03-25 | 1.42 | 1.45 | 1.41 | 1.44 | +2.05% | 0.12 | 26.69% |
| 2026-03-24 | 1.40 | 1.42 | 1.37 | 1.42 | +2.31% | 0.15 | 36.02% |