国泰创业板50ETF sz.159375
2.12
+2.82%
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 | 2.06 | 2.12 | 2.06 | 2.12 | +2.82% | 0.18 | 8.08% |
| 2026-05-21 | 2.10 | 2.15 | 2.05 | 2.06 | -1.95% | 0.14 | 6.51% |
| 2026-05-20 | 2.08 | 2.12 | 2.08 | 2.10 | +0.14% | 0.12 | 5.62% |
| 2026-05-19 | 2.09 | 2.10 | 2.04 | 2.10 | -0.33% | 0.17 | 8.16% |
| 2026-05-18 | 2.11 | 2.13 | 2.09 | 2.10 | -0.33% | 0.12 | 5.54% |
| 2026-05-15 | 2.12 | 2.15 | 2.08 | 2.11 | -0.80% | 0.16 | 7.43% |
| 2026-05-14 | 2.21 | 2.21 | 2.12 | 2.13 | -2.03% | 0.23 | 10.81% |
| 2026-05-13 | 2.09 | 2.17 | 2.09 | 2.17 | +3.04% | 0.19 | 9.18% |
| 2026-05-12 | 2.11 | 2.12 | 2.09 | 2.11 | +0.19% | 0.16 | 7.87% |
| 2026-05-11 | 2.03 | 2.11 | 2.03 | 2.10 | +3.44% | 0.16 | 7.79% |
| 2026-05-08 | 2.04 | 2.05 | 2.03 | 2.03 | -0.83% | 0.11 | 5.54% |
| 2026-05-07 | 2.03 | 2.05 | 2.01 | 2.05 | +1.49% | 0.11 | 5.67% |
| 2026-05-06 | 1.99 | 2.04 | 1.99 | 2.02 | +3.01% | 0.16 | 8.10% |
| 2026-04-30 | 1.98 | 1.98 | 1.95 | 1.96 | -0.36% | 0.17 | 8.86% |
| 2026-04-29 | 1.91 | 1.97 | 1.91 | 1.97 | +2.61% | 0.17 | 9.15% |
| 2026-04-28 | 1.94 | 1.94 | 1.91 | 1.92 | -1.54% | 0.12 | 6.79% |
| 2026-04-27 | 1.96 | 1.97 | 1.94 | 1.95 | -0.87% | 0.16 | 8.50% |
| 2026-04-24 | 1.99 | 1.99 | 1.94 | 1.96 | -1.60% | 0.14 | 7.86% |
| 2026-04-23 | 2.03 | 2.03 | 1.97 | 2.00 | -0.89% | 0.12 | 6.58% |
| 2026-04-22 | 1.97 | 2.02 | 1.96 | 2.01 | +2.18% | 0.30 | 16.68% |