国泰中证1000增强策略ETF sz.159679
1.39
+1.90%
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 | 1.37 | 1.40 | 1.37 | 1.39 | +1.90% | 0.07 | 9.28% |
| 2026-05-21 | 1.42 | 1.43 | 1.36 | 1.37 | -2.98% | 0.06 | 8.67% |
| 2026-05-20 | 1.41 | 1.41 | 1.40 | 1.41 | -0.14% | 0.04 | 5.79% |
| 2026-05-19 | 1.39 | 1.41 | 1.38 | 1.41 | +0.43% | 0.04 | 5.46% |
| 2026-05-18 | 1.39 | 1.41 | 1.38 | 1.40 | +0.79% | 0.05 | 6.50% |
| 2026-05-15 | 1.41 | 1.42 | 1.39 | 1.39 | -1.69% | 0.06 | 7.75% |
| 2026-05-14 | 1.45 | 1.45 | 1.41 | 1.42 | -1.67% | 0.05 | 6.87% |
| 2026-05-13 | 1.42 | 1.44 | 1.41 | 1.44 | +1.12% | 0.07 | 8.96% |
| 2026-05-12 | 1.43 | 1.44 | 1.41 | 1.43 | -0.49% | 0.04 | 4.89% |
| 2026-05-11 | 1.42 | 1.44 | 1.42 | 1.43 | +0.85% | 0.05 | 7.06% |
| 2026-05-08 | 1.40 | 1.42 | 1.39 | 1.42 | +0.85% | 0.05 | 6.26% |
| 2026-05-07 | 1.39 | 1.41 | 1.38 | 1.41 | +1.66% | 0.05 | 6.46% |
| 2026-05-06 | 1.35 | 1.39 | 1.35 | 1.39 | +2.29% | 0.06 | 7.96% |
| 2026-04-30 | 1.35 | 1.36 | 1.34 | 1.35 | +0.37% | 0.06 | 7.99% |
| 2026-04-29 | 1.31 | 1.35 | 1.31 | 1.35 | +1.66% | 0.05 | 6.77% |
| 2026-04-28 | 1.33 | 1.36 | 1.32 | 1.33 | -1.70% | 0.04 | 4.96% |
| 2026-04-27 | 1.34 | 1.35 | 1.33 | 1.35 | +0.45% | 0.03 | 4.37% |
| 2026-04-24 | 1.35 | 1.35 | 1.34 | 1.34 | -1.25% | 0.04 | 5.98% |
| 2026-04-23 | 1.38 | 1.38 | 1.35 | 1.36 | -1.31% | 0.04 | 5.34% |
| 2026-04-22 | 1.36 | 1.38 | 1.36 | 1.38 | +0.88% | 0.03 | 3.86% |