天弘中证1000增强策略ETF sz.159685
1.59
+2.12%
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 | 1.57 | 1.59 | 1.56 | 1.59 | +2.12% | 0.02 | 8.45% |
| 2026-05-21 | 1.61 | 1.62 | 1.55 | 1.55 | -3.30% | 0.01 | 5.12% |
| 2026-05-20 | 1.59 | 1.61 | 1.59 | 1.61 | +0.31% | 0.07 | 27.56% |
| 2026-05-19 | 1.59 | 1.60 | 1.56 | 1.60 | +1.65% | 0.05 | 21.19% |
| 2026-05-18 | 1.60 | 1.60 | 1.57 | 1.58 | -0.82% | 0.06 | 23.10% |
| 2026-05-15 | 1.61 | 1.63 | 1.58 | 1.59 | -1.49% | 0.09 | 36.94% |
| 2026-05-14 | 1.64 | 1.65 | 1.61 | 1.61 | -1.59% | 0.07 | 27.66% |
| 2026-05-13 | 1.63 | 1.64 | 1.61 | 1.64 | +1.24% | 0.02 | 9.10% |
| 2026-05-12 | 1.62 | 1.62 | 1.61 | 1.62 | -0.55% | 0.06 | 22.95% |
| 2026-05-11 | 1.62 | 1.69 | 1.61 | 1.63 | +1.24% | 0.05 | 18.09% |
| 2026-05-08 | 1.60 | 1.61 | 1.58 | 1.61 | +0.44% | 0.08 | 30.55% |
| 2026-05-07 | 1.60 | 1.60 | 1.58 | 1.60 | +1.20% | 0.08 | 34.53% |
| 2026-05-06 | 1.55 | 1.58 | 1.54 | 1.58 | +2.00% | 0.02 | 8.97% |
| 2026-04-30 | 1.54 | 1.56 | 1.54 | 1.55 | -0.06% | 0.02 | 7.37% |
| 2026-04-29 | 1.53 | 1.55 | 1.53 | 1.55 | +1.31% | 0.03 | 11.11% |
| 2026-04-28 | 1.54 | 1.54 | 1.52 | 1.53 | -1.35% | 0.03 | 11.18% |
| 2026-04-27 | 1.53 | 1.55 | 1.53 | 1.55 | +0.52% | 0.02 | 9.55% |
| 2026-04-24 | 1.54 | 1.55 | 1.53 | 1.54 | -0.96% | 0.01 | 4.73% |
| 2026-04-23 | 1.58 | 1.58 | 1.55 | 1.56 | -1.14% | 0.04 | 17.47% |
| 2026-04-22 | 1.56 | 1.58 | 1.56 | 1.58 | +1.35% | 0.01 | 6.02% |