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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.40 | 1.41 | 1.40 | 1.40 | -0.85% | 0.05 | 5.61% |
| 2026-02-12 | 1.41 | 1.41 | 1.39 | 1.41 | +0.50% | 0.03 | 3.44% |
| 2026-02-11 | 1.40 | 1.41 | 1.40 | 1.40 | +0.07% | 0.04 | 4.36% |
| 2026-02-10 | 1.40 | 1.40 | 1.39 | 1.40 | +0.36% | 0.03 | 3.46% |
| 2026-02-09 | 1.37 | 1.40 | 1.37 | 1.40 | +2.12% | 0.06 | 6.48% |
| 2026-02-06 | 1.36 | 1.39 | 1.33 | 1.37 | +0.07% | 0.16 | 20.12% |
| 2026-02-05 | 1.37 | 1.38 | 1.36 | 1.36 | -1.44% | 0.05 | 5.97% |
| 2026-02-04 | 1.38 | 1.39 | 1.37 | 1.39 | +0.36% | 0.04 | 5.18% |
| 2026-02-03 | 1.36 | 1.38 | 1.35 | 1.38 | +2.22% | 0.06 | 7.62% |
| 2026-02-02 | 1.39 | 1.39 | 1.35 | 1.35 | -2.67% | 0.08 | 10.17% |
| 2026-01-30 | 1.40 | 1.41 | 1.36 | 1.39 | -0.93% | 0.06 | 7.59% |
| 2026-01-29 | 1.40 | 1.42 | 1.39 | 1.40 | -0.99% | 0.09 | 10.72% |
| 2026-01-28 | 1.40 | 1.42 | 1.40 | 1.41 | -0.28% | 0.18 | 19.77% |
| 2026-01-27 | 1.40 | 1.42 | 1.38 | 1.42 | 0.00% | 0.06 | 6.98% |
| 2026-01-26 | 1.43 | 1.57 | 1.40 | 1.42 | -0.98% | 0.08 | 9.22% |
| 2026-01-23 | 1.41 | 1.44 | 1.41 | 1.43 | +1.92% | 0.07 | 7.45% |
| 2026-01-22 | 1.40 | 1.41 | 1.40 | 1.41 | +0.36% | 0.03 | 3.34% |
| 2026-01-21 | 1.38 | 1.41 | 1.35 | 1.40 | +1.38% | 0.06 | 7.26% |
| 2026-01-20 | 1.40 | 1.41 | 1.38 | 1.38 | -1.00% | 0.14 | 17.92% |
| 2026-01-19 | 1.37 | 1.40 | 1.37 | 1.40 | +1.09% | 0.04 | 5.35% |