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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.73 | 1.74 | 1.72 | 1.73 | -0.58% | 0.53 | 4.97% |
| 2026-02-12 | 1.72 | 1.74 | 1.72 | 1.74 | +0.99% | 0.55 | 5.22% |
| 2026-02-11 | 1.71 | 1.73 | 1.71 | 1.72 | +0.12% | 0.69 | 6.83% |
| 2026-02-10 | 1.71 | 1.72 | 1.70 | 1.72 | +0.64% | 0.43 | 4.32% |
| 2026-02-09 | 1.69 | 1.71 | 1.69 | 1.71 | +2.16% | 0.50 | 5.23% |
| 2026-02-06 | 1.65 | 1.69 | 1.64 | 1.67 | +0.30% | 0.82 | 8.93% |
| 2026-02-05 | 1.67 | 1.67 | 1.65 | 1.67 | -1.07% | 0.67 | 7.32% |
| 2026-02-04 | 1.68 | 1.68 | 1.66 | 1.68 | -0.18% | 0.44 | 4.78% |
| 2026-02-03 | 1.66 | 1.69 | 1.65 | 1.69 | +2.80% | 0.58 | 6.29% |
| 2026-02-02 | 1.67 | 1.69 | 1.64 | 1.64 | -3.07% | 0.80 | 8.60% |
| 2026-01-30 | 1.68 | 1.70 | 1.65 | 1.69 | -0.53% | 0.71 | 7.71% |
| 2026-01-29 | 1.72 | 1.72 | 1.69 | 1.70 | -0.82% | 0.46 | 4.93% |
| 2026-01-28 | 1.73 | 1.73 | 1.71 | 1.72 | -0.29% | 0.41 | 4.34% |
| 2026-01-27 | 1.71 | 1.72 | 1.68 | 1.72 | +0.06% | 0.49 | 5.24% |
| 2026-01-26 | 1.74 | 1.75 | 1.70 | 1.72 | -1.21% | 0.94 | 10.27% |
| 2026-01-23 | 1.71 | 1.74 | 1.71 | 1.74 | +1.81% | 0.94 | 10.64% |
| 2026-01-22 | 1.70 | 1.71 | 1.69 | 1.71 | +0.95% | 0.37 | 4.33% |
| 2026-01-21 | 1.67 | 1.70 | 1.67 | 1.69 | +0.89% | 0.46 | 5.42% |
| 2026-01-20 | 1.68 | 1.69 | 1.66 | 1.68 | -0.24% | 0.58 | 6.93% |
| 2026-01-19 | 1.66 | 1.69 | 1.66 | 1.68 | +1.08% | 0.54 | 6.37% |