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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.53 | 1.54 | 1.52 | 1.52 | -1.10% | 0.11 | 24.46% |
| 2026-02-12 | 1.52 | 1.54 | 1.52 | 1.54 | +0.65% | 0.07 | 16.23% |
| 2026-02-11 | 1.53 | 1.54 | 1.53 | 1.53 | +0.13% | 0.05 | 9.90% |
| 2026-02-10 | 1.53 | 1.53 | 1.52 | 1.53 | +0.26% | 0.03 | 6.17% |
| 2026-02-09 | 1.52 | 1.53 | 1.52 | 1.53 | +1.46% | 0.15 | 36.41% |
| 2026-02-06 | 1.51 | 1.52 | 1.49 | 1.50 | 0.00% | 0.09 | 22.33% |
| 2026-02-05 | 1.51 | 1.51 | 1.50 | 1.50 | -1.44% | 0.11 | 26.69% |
| 2026-02-04 | 1.52 | 1.53 | 1.50 | 1.53 | +0.73% | 0.11 | 23.29% |
| 2026-02-03 | 1.49 | 1.52 | 1.49 | 1.51 | +2.50% | 0.15 | 33.03% |
| 2026-02-02 | 1.52 | 1.52 | 1.48 | 1.48 | -3.52% | 0.15 | 33.57% |
| 2026-01-30 | 1.53 | 1.53 | 1.50 | 1.53 | -0.78% | 0.17 | 41.90% |
| 2026-01-29 | 1.55 | 1.56 | 1.52 | 1.54 | -0.19% | 0.15 | 35.84% |
| 2026-01-28 | 1.52 | 1.55 | 1.52 | 1.55 | +0.52% | 0.13 | 31.95% |
| 2026-01-27 | 1.54 | 1.54 | 1.51 | 1.54 | -0.06% | 0.11 | 25.64% |
| 2026-01-26 | 1.55 | 1.56 | 1.53 | 1.54 | -0.90% | 0.10 | 25.18% |
| 2026-01-23 | 1.53 | 1.56 | 1.53 | 1.55 | +1.30% | 0.09 | 22.61% |
| 2026-01-22 | 1.52 | 1.53 | 1.52 | 1.53 | +0.85% | 0.11 | 25.86% |
| 2026-01-21 | 1.52 | 1.53 | 1.51 | 1.52 | +0.86% | 0.05 | 12.86% |
| 2026-01-20 | 1.51 | 1.51 | 1.49 | 1.51 | +0.13% | 0.10 | 25.58% |
| 2026-01-19 | 1.49 | 1.51 | 1.48 | 1.51 | +1.21% | 0.08 | 19.64% |