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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.49 | 1.49 | 1.39 | 1.45 | -1.90% | 0.06 | 28.89% |
| 2026-03-20 | 1.51 | 1.52 | 1.47 | 1.48 | -1.60% | 0.03 | 13.25% |
| 2026-03-19 | 1.53 | 1.53 | 1.47 | 1.50 | -2.66% | 0.04 | 17.44% |
| 2026-03-18 | 1.54 | 1.55 | 1.52 | 1.54 | +0.46% | 0.03 | 14.83% |
| 2026-03-17 | 1.57 | 1.58 | 1.53 | 1.53 | -1.98% | 0.03 | 14.73% |
| 2026-03-16 | 1.57 | 1.57 | 1.55 | 1.56 | -0.82% | 0.01 | 6.32% |
| 2026-03-13 | 1.59 | 1.59 | 1.57 | 1.58 | -0.88% | 0.03 | 13.36% |
| 2026-03-12 | 1.59 | 1.59 | 1.58 | 1.59 | -0.06% | 0.01 | 6.29% |
| 2026-03-11 | 1.59 | 1.62 | 1.58 | 1.59 | +0.19% | 0.02 | 11.03% |
| 2026-03-10 | 1.57 | 1.59 | 1.57 | 1.59 | +2.19% | 0.02 | 11.06% |
| 2026-03-09 | 1.58 | 1.58 | 1.52 | 1.56 | -1.33% | 0.03 | 12.83% |
| 2026-03-06 | 1.55 | 1.58 | 1.55 | 1.58 | +1.74% | 0.02 | 11.80% |
| 2026-03-05 | 1.54 | 1.57 | 1.54 | 1.55 | +0.78% | 0.03 | 12.33% |
| 2026-03-04 | 1.54 | 1.56 | 1.54 | 1.54 | -1.35% | 0.07 | 37.79% |
| 2026-03-03 | 1.61 | 1.62 | 1.55 | 1.56 | -3.41% | 0.06 | 35.66% |
| 2026-03-02 | 1.60 | 1.64 | 1.59 | 1.61 | -0.62% | 0.05 | 28.71% |
| 2026-02-27 | 1.61 | 1.62 | 1.59 | 1.62 | +0.93% | 0.03 | 14.09% |
| 2026-02-26 | 1.59 | 1.61 | 1.58 | 1.61 | +1.26% | 0.05 | 26.73% |
| 2026-02-25 | 1.57 | 1.59 | 1.55 | 1.59 | +1.53% | 0.03 | 17.73% |
| 2026-02-24 | 1.59 | 1.60 | 1.55 | 1.56 | +1.43% | 0.03 | 14.40% |