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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.38 | 1.38 | 1.35 | 1.37 | -0.29% | 0.08 | 10.74% |
| 2026-04-20 | 1.36 | 1.38 | 1.36 | 1.37 | +1.03% | 0.05 | 5.51% |
| 2026-04-17 | 1.34 | 1.36 | 1.34 | 1.36 | +0.52% | 0.03 | 3.70% |
| 2026-04-16 | 1.33 | 1.35 | 1.33 | 1.35 | +1.35% | 0.06 | 7.47% |
| 2026-04-15 | 1.35 | 1.35 | 1.33 | 1.33 | -0.52% | 0.06 | 6.79% |
| 2026-04-14 | 1.32 | 1.35 | 1.32 | 1.34 | +1.52% | 0.04 | 4.90% |
| 2026-04-13 | 1.31 | 1.32 | 1.31 | 1.32 | -0.08% | 0.02 | 2.62% |
| 2026-04-10 | 1.31 | 1.33 | 1.31 | 1.32 | +0.46% | 0.03 | 3.08% |
| 2026-04-09 | 1.32 | 1.32 | 1.30 | 1.31 | -0.83% | 0.07 | 8.00% |
| 2026-04-08 | 1.28 | 1.33 | 1.28 | 1.32 | +4.99% | 0.06 | 7.75% |
| 2026-04-07 | 1.26 | 1.27 | 1.25 | 1.26 | +0.72% | 0.03 | 3.24% |
| 2026-04-03 | 1.27 | 1.28 | 1.25 | 1.25 | -1.18% | 0.05 | 6.03% |
| 2026-04-02 | 1.29 | 1.30 | 1.27 | 1.27 | -2.54% | 0.04 | 5.00% |
| 2026-04-01 | 1.31 | 1.31 | 1.29 | 1.30 | +1.64% | 0.05 | 6.60% |
| 2026-03-31 | 1.29 | 1.31 | 1.28 | 1.28 | -1.16% | 0.06 | 7.05% |
| 2026-03-30 | 1.28 | 1.30 | 1.27 | 1.29 | +0.08% | 0.04 | 5.38% |
| 2026-03-27 | 1.26 | 1.30 | 1.25 | 1.29 | +2.13% | 0.05 | 6.65% |
| 2026-03-26 | 1.28 | 1.29 | 1.26 | 1.27 | -1.25% | 0.05 | 6.73% |
| 2026-03-25 | 1.27 | 1.29 | 1.26 | 1.28 | +1.66% | 0.05 | 6.32% |
| 2026-03-24 | 1.24 | 1.26 | 1.23 | 1.26 | +2.69% | 0.08 | 10.10% |