招商中证1000增强策略ETF sz.159680
1.80
+2.38%
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 | 1.77 | 1.80 | 1.76 | 1.80 | +2.38% | 0.79 | 6.00% |
| 2026-05-21 | 1.82 | 1.84 | 1.76 | 1.76 | -2.92% | 0.64 | 4.89% |
| 2026-05-20 | 1.81 | 1.82 | 1.79 | 1.82 | 0.00% | 0.56 | 4.29% |
| 2026-05-19 | 1.78 | 1.82 | 1.77 | 1.82 | +1.17% | 0.63 | 4.86% |
| 2026-05-18 | 1.78 | 1.80 | 1.77 | 1.79 | +0.17% | 0.71 | 5.44% |
| 2026-05-15 | 1.80 | 1.82 | 1.78 | 1.79 | -0.67% | 1.12 | 8.53% |
| 2026-05-14 | 1.84 | 1.85 | 1.80 | 1.80 | -1.69% | 0.64 | 4.79% |
| 2026-05-13 | 1.81 | 1.84 | 1.80 | 1.83 | +1.21% | 0.72 | 5.45% |
| 2026-05-12 | 1.83 | 1.83 | 1.80 | 1.81 | -0.93% | 0.74 | 5.65% |
| 2026-05-11 | 1.81 | 1.84 | 1.81 | 1.83 | +1.50% | 0.59 | 4.54% |
| 2026-05-08 | 1.78 | 1.81 | 1.78 | 1.80 | +0.06% | 1.01 | 8.10% |
| 2026-05-07 | 1.78 | 1.80 | 1.77 | 1.80 | +1.75% | 0.56 | 4.55% |
| 2026-05-06 | 1.74 | 1.78 | 1.74 | 1.77 | +2.31% | 0.58 | 4.77% |
| 2026-04-30 | 1.73 | 1.74 | 1.73 | 1.73 | +0.06% | 0.39 | 3.30% |
| 2026-04-29 | 1.71 | 1.74 | 1.69 | 1.73 | +1.59% | 0.52 | 4.45% |
| 2026-04-28 | 1.72 | 1.72 | 1.70 | 1.70 | -1.28% | 0.39 | 3.31% |
| 2026-04-27 | 1.72 | 1.73 | 1.71 | 1.73 | +0.35% | 0.36 | 3.05% |
| 2026-04-24 | 1.73 | 1.73 | 1.71 | 1.72 | -0.64% | 0.59 | 5.04% |
| 2026-04-23 | 1.75 | 1.76 | 1.72 | 1.73 | -1.09% | 0.58 | 4.89% |
| 2026-04-22 | 1.73 | 1.75 | 1.73 | 1.75 | +1.16% | 0.50 | 4.22% |