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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.57 | 1.50 | 1.54 | -1.28% | 0.04 | 23.51% |
| 2026-02-12 | 1.55 | 1.57 | 1.54 | 1.56 | +0.90% | 0.04 | 21.21% |
| 2026-02-11 | 1.55 | 1.56 | 1.55 | 1.55 | +0.06% | 0.02 | 8.76% |
| 2026-02-10 | 1.55 | 1.55 | 1.54 | 1.55 | +0.13% | 0.02 | 11.59% |
| 2026-02-09 | 1.52 | 1.55 | 1.52 | 1.55 | +2.38% | 0.03 | 17.65% |
| 2026-02-06 | 1.50 | 1.53 | 1.48 | 1.51 | -0.40% | 0.04 | 21.01% |
| 2026-02-05 | 1.53 | 1.53 | 1.50 | 1.52 | -0.92% | 0.03 | 18.40% |
| 2026-02-04 | 1.51 | 1.53 | 1.49 | 1.53 | +0.39% | 0.01 | 7.73% |
| 2026-02-03 | 1.48 | 1.52 | 1.48 | 1.52 | +2.83% | 0.03 | 18.15% |
| 2026-02-02 | 1.51 | 1.52 | 1.48 | 1.48 | -2.82% | 0.04 | 23.78% |
| 2026-01-30 | 1.53 | 1.53 | 1.49 | 1.52 | -0.78% | 0.03 | 16.71% |
| 2026-01-29 | 1.56 | 1.56 | 1.53 | 1.54 | -1.22% | 0.03 | 19.46% |
| 2026-01-28 | 1.55 | 1.56 | 1.54 | 1.56 | +0.26% | 0.03 | 14.09% |
| 2026-01-27 | 1.56 | 1.56 | 1.52 | 1.55 | +0.19% | 0.04 | 22.91% |
| 2026-01-26 | 1.55 | 1.71 | 1.53 | 1.55 | -0.51% | 0.03 | 15.96% |
| 2026-01-23 | 1.53 | 1.56 | 1.53 | 1.56 | +1.57% | 0.02 | 14.00% |
| 2026-01-22 | 1.52 | 1.53 | 1.51 | 1.53 | +1.59% | 0.07 | 33.02% |
| 2026-01-21 | 1.48 | 1.52 | 1.48 | 1.51 | +1.14% | 0.09 | 44.17% |
| 2026-01-20 | 1.51 | 1.51 | 1.48 | 1.49 | -0.86% | 0.05 | 22.72% |
| 2026-01-19 | 1.49 | 1.51 | 1.49 | 1.50 | +1.55% | 0.06 | 28.48% |