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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.57 | 1.59 | 1.51 | 1.52 | -4.76% | 0.93 | 8.86% |
| 2026-03-20 | 1.63 | 1.64 | 1.60 | 1.60 | -2.14% | 0.69 | 6.35% |
| 2026-03-19 | 1.64 | 1.65 | 1.62 | 1.63 | -2.22% | 0.49 | 4.45% |
| 2026-03-18 | 1.65 | 1.67 | 1.65 | 1.67 | +0.85% | 0.65 | 5.82% |
| 2026-03-17 | 1.70 | 1.70 | 1.65 | 1.66 | -1.90% | 0.42 | 3.72% |
| 2026-03-16 | 1.69 | 1.69 | 1.66 | 1.69 | +0.30% | 0.52 | 4.59% |
| 2026-03-13 | 1.70 | 1.71 | 1.68 | 1.68 | -0.94% | 0.50 | 4.32% |
| 2026-03-12 | 1.71 | 1.71 | 1.69 | 1.70 | -0.88% | 0.62 | 5.21% |
| 2026-03-11 | 1.73 | 1.73 | 1.71 | 1.71 | -0.12% | 0.50 | 4.22% |
| 2026-03-10 | 1.70 | 1.72 | 1.69 | 1.72 | +1.96% | 0.43 | 3.59% |
| 2026-03-09 | 1.66 | 1.69 | 1.63 | 1.68 | -0.65% | 1.55 | 14.62% |
| 2026-03-06 | 1.66 | 1.70 | 1.66 | 1.69 | +1.32% | 0.30 | 2.84% |
| 2026-03-05 | 1.70 | 1.70 | 1.66 | 1.67 | +1.09% | 0.65 | 6.06% |
| 2026-03-04 | 1.65 | 1.68 | 1.64 | 1.65 | -0.72% | 0.93 | 8.70% |
| 2026-03-03 | 1.74 | 1.74 | 1.66 | 1.67 | -4.14% | 0.71 | 6.52% |
| 2026-03-02 | 1.75 | 1.76 | 1.73 | 1.74 | -1.42% | 0.60 | 5.38% |
| 2026-02-27 | 1.75 | 1.76 | 1.74 | 1.76 | +0.46% | 0.50 | 4.50% |
| 2026-02-26 | 1.74 | 1.75 | 1.73 | 1.75 | +0.57% | 0.32 | 2.95% |
| 2026-02-25 | 1.73 | 1.75 | 1.73 | 1.75 | +0.93% | 0.36 | 3.29% |
| 2026-02-24 | 1.74 | 1.74 | 1.72 | 1.73 | +0.17% | 0.48 | 4.45% |