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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.28 | 1.29 | 1.22 | 1.23 | -5.17% | 0.08 | 10.74% |
| 2026-03-20 | 1.32 | 1.34 | 1.29 | 1.30 | -1.97% | 0.07 | 8.53% |
| 2026-03-19 | 1.36 | 1.36 | 1.32 | 1.32 | -2.44% | 0.03 | 3.52% |
| 2026-03-18 | 1.35 | 1.36 | 1.33 | 1.35 | +0.74% | 0.05 | 6.55% |
| 2026-03-17 | 1.37 | 1.38 | 1.34 | 1.34 | -1.97% | 0.02 | 1.91% |
| 2026-03-16 | 1.37 | 1.39 | 1.35 | 1.37 | -0.07% | 0.03 | 4.16% |
| 2026-03-13 | 1.38 | 1.40 | 1.37 | 1.37 | -1.36% | 0.03 | 3.03% |
| 2026-03-12 | 1.40 | 1.42 | 1.38 | 1.39 | -0.50% | 0.03 | 3.05% |
| 2026-03-11 | 1.40 | 1.41 | 1.40 | 1.40 | +0.14% | 0.02 | 1.79% |
| 2026-03-10 | 1.38 | 1.40 | 1.38 | 1.40 | +1.75% | 0.04 | 5.14% |
| 2026-03-09 | 1.38 | 1.38 | 1.27 | 1.37 | -0.65% | 0.05 | 6.52% |
| 2026-03-06 | 1.36 | 1.39 | 1.36 | 1.38 | +1.17% | 0.02 | 2.79% |
| 2026-03-05 | 1.36 | 1.38 | 1.36 | 1.37 | +0.96% | 0.03 | 4.04% |
| 2026-03-04 | 1.37 | 1.38 | 1.35 | 1.35 | -2.10% | 0.06 | 6.82% |
| 2026-03-03 | 1.42 | 1.43 | 1.36 | 1.38 | -2.81% | 0.13 | 15.80% |
| 2026-03-02 | 1.44 | 1.44 | 1.41 | 1.42 | -1.46% | 0.09 | 9.88% |
| 2026-02-27 | 1.43 | 1.44 | 1.42 | 1.44 | +0.70% | 0.04 | 4.36% |
| 2026-02-26 | 1.43 | 1.44 | 1.42 | 1.43 | +0.35% | 0.09 | 9.58% |
| 2026-02-25 | 1.41 | 1.43 | 1.40 | 1.43 | +1.56% | 0.10 | 10.90% |
| 2026-02-24 | 1.41 | 1.42 | 1.40 | 1.41 | +0.72% | 0.14 | 16.02% |