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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.73 | 1.73 | 1.72 | 1.73 | 0.00% | 0.43 | 3.67% |
| 2026-04-20 | 1.72 | 1.73 | 1.72 | 1.73 | +0.64% | 0.39 | 3.27% |
| 2026-04-17 | 1.70 | 1.72 | 1.70 | 1.72 | +0.41% | 0.40 | 3.45% |
| 2026-04-16 | 1.70 | 1.71 | 1.68 | 1.71 | +1.78% | 0.35 | 3.01% |
| 2026-04-15 | 1.69 | 1.70 | 1.68 | 1.68 | -0.06% | 0.48 | 4.17% |
| 2026-04-14 | 1.66 | 1.68 | 1.66 | 1.68 | +1.63% | 0.46 | 3.98% |
| 2026-04-13 | 1.64 | 1.66 | 1.64 | 1.66 | +0.30% | 0.35 | 3.13% |
| 2026-04-10 | 1.65 | 1.67 | 1.65 | 1.65 | +0.73% | 0.54 | 4.75% |
| 2026-04-09 | 1.64 | 1.65 | 1.63 | 1.64 | -1.03% | 0.39 | 3.46% |
| 2026-04-08 | 1.61 | 1.66 | 1.61 | 1.66 | +4.95% | 0.93 | 8.35% |
| 2026-04-07 | 1.57 | 1.58 | 1.57 | 1.58 | +0.70% | 0.46 | 4.30% |
| 2026-04-03 | 1.59 | 1.59 | 1.56 | 1.57 | -1.39% | 0.42 | 4.01% |
| 2026-04-02 | 1.60 | 1.61 | 1.57 | 1.59 | -1.73% | 0.45 | 4.27% |
| 2026-04-01 | 1.60 | 1.62 | 1.60 | 1.62 | +2.60% | 0.53 | 4.97% |
| 2026-03-31 | 1.59 | 1.61 | 1.57 | 1.57 | -1.56% | 0.72 | 6.72% |
| 2026-03-30 | 1.57 | 1.60 | 1.57 | 1.60 | +0.44% | 0.38 | 3.56% |
| 2026-03-27 | 1.55 | 1.60 | 1.55 | 1.59 | +1.34% | 0.56 | 5.17% |
| 2026-03-26 | 1.60 | 1.60 | 1.56 | 1.57 | -1.57% | 0.43 | 4.00% |
| 2026-03-25 | 1.58 | 1.60 | 1.56 | 1.60 | +2.24% | 0.84 | 7.74% |
| 2026-03-24 | 1.53 | 1.56 | 1.51 | 1.56 | +2.63% | 0.79 | 7.51% |