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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.55 | 1.56 | 1.54 | 1.56 | -0.13% | 0.01 | 5.61% |
| 2026-04-20 | 1.55 | 1.56 | 1.55 | 1.56 | +0.58% | 0.03 | 12.45% |
| 2026-04-17 | 1.52 | 1.55 | 1.52 | 1.55 | +0.91% | 0.03 | 12.76% |
| 2026-04-16 | 1.52 | 1.54 | 1.51 | 1.54 | +1.72% | 0.01 | 6.46% |
| 2026-04-15 | 1.54 | 1.54 | 1.51 | 1.51 | -0.98% | 0.02 | 8.53% |
| 2026-04-14 | 1.50 | 1.52 | 1.50 | 1.52 | +1.60% | 0.01 | 4.42% |
| 2026-04-13 | 1.49 | 1.51 | 1.49 | 1.50 | +0.07% | 0.01 | 6.61% |
| 2026-04-10 | 1.50 | 1.52 | 1.50 | 1.50 | +0.33% | 0.01 | 5.92% |
| 2026-04-09 | 1.49 | 1.50 | 1.47 | 1.50 | -0.53% | 0.01 | 5.92% |
| 2026-04-08 | 1.45 | 1.50 | 1.45 | 1.50 | +4.45% | 0.03 | 15.63% |
| 2026-04-07 | 1.43 | 1.45 | 1.43 | 1.44 | +0.84% | 0.02 | 8.42% |
| 2026-04-03 | 1.45 | 1.45 | 1.43 | 1.43 | -1.25% | 0.01 | 3.32% |
| 2026-04-02 | 1.48 | 1.48 | 1.44 | 1.45 | -1.63% | 0.03 | 16.25% |
| 2026-04-01 | 1.46 | 1.52 | 1.46 | 1.47 | +1.45% | 0.04 | 19.97% |
| 2026-03-31 | 1.50 | 1.50 | 1.44 | 1.45 | -1.56% | 0.03 | 14.34% |
| 2026-03-30 | 1.45 | 1.47 | 1.42 | 1.47 | +0.89% | 0.02 | 9.03% |
| 2026-03-27 | 1.43 | 1.47 | 1.43 | 1.46 | +0.76% | 0.03 | 17.91% |
| 2026-03-26 | 1.46 | 1.47 | 1.44 | 1.45 | -1.63% | 0.03 | 15.26% |
| 2026-03-25 | 1.45 | 1.48 | 1.45 | 1.47 | +1.87% | 0.03 | 16.75% |
| 2026-03-24 | 1.44 | 1.47 | 1.40 | 1.44 | -0.28% | 0.04 | 20.92% |