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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.44 | 1.46 | 1.38 | 1.38 | -5.14% | 0.20 | 48.14% |
| 2026-03-20 | 1.47 | 1.49 | 1.46 | 1.46 | -1.42% | 0.11 | 24.67% |
| 2026-03-19 | 1.50 | 1.51 | 1.47 | 1.48 | -2.57% | 0.13 | 29.34% |
| 2026-03-18 | 1.52 | 1.52 | 1.50 | 1.52 | +0.40% | 0.15 | 34.35% |
| 2026-03-17 | 1.53 | 1.54 | 1.51 | 1.51 | -1.63% | 0.13 | 29.03% |
| 2026-03-16 | 1.55 | 1.55 | 1.52 | 1.54 | -0.65% | 0.13 | 29.19% |
| 2026-03-13 | 1.56 | 1.57 | 1.55 | 1.55 | -1.02% | 0.14 | 29.63% |
| 2026-03-12 | 1.57 | 1.57 | 1.56 | 1.56 | -0.45% | 0.10 | 23.52% |
| 2026-03-11 | 1.56 | 1.57 | 1.56 | 1.57 | +0.64% | 0.10 | 24.38% |
| 2026-03-10 | 1.54 | 1.56 | 1.54 | 1.56 | +1.50% | 0.07 | 17.42% |
| 2026-03-09 | 1.53 | 1.54 | 1.50 | 1.54 | -0.19% | 0.10 | 25.65% |
| 2026-03-06 | 1.53 | 1.54 | 1.52 | 1.54 | +0.98% | 0.04 | 10.64% |
| 2026-03-05 | 1.52 | 1.53 | 1.51 | 1.52 | +1.40% | 0.10 | 24.94% |
| 2026-03-04 | 1.52 | 1.53 | 1.50 | 1.50 | -1.44% | 0.11 | 27.29% |
| 2026-03-03 | 1.58 | 1.59 | 1.52 | 1.53 | -3.42% | 0.11 | 23.54% |
| 2026-03-02 | 1.59 | 1.59 | 1.56 | 1.58 | -0.75% | 0.12 | 24.88% |
| 2026-02-27 | 1.58 | 1.59 | 1.57 | 1.59 | +0.82% | 0.10 | 21.03% |
| 2026-02-26 | 1.57 | 1.58 | 1.56 | 1.58 | +1.22% | 0.07 | 15.64% |
| 2026-02-25 | 1.55 | 1.57 | 1.55 | 1.56 | +1.30% | 0.09 | 19.63% |
| 2026-02-24 | 1.52 | 1.55 | 1.52 | 1.54 | +0.98% | 0.07 | 15.87% |