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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.96 | 1.97 | 1.93 | 1.97 | +0.46% | 0.10 | 5.53% |
| 2026-04-20 | 1.94 | 1.97 | 1.91 | 1.96 | 0.00% | 0.08 | 4.49% |
| 2026-04-17 | 1.91 | 1.97 | 1.91 | 1.96 | +1.71% | 0.13 | 7.19% |
| 2026-04-16 | 1.87 | 1.93 | 1.87 | 1.93 | +3.54% | 0.09 | 4.87% |
| 2026-04-15 | 1.92 | 1.92 | 1.85 | 1.86 | -1.38% | 0.10 | 5.65% |
| 2026-04-14 | 1.85 | 1.89 | 1.85 | 1.89 | +2.66% | 0.06 | 3.50% |
| 2026-04-13 | 1.82 | 1.85 | 1.82 | 1.84 | +1.04% | 0.05 | 2.80% |
| 2026-04-10 | 1.76 | 1.84 | 1.76 | 1.82 | +4.30% | 0.13 | 6.87% |
| 2026-04-09 | 1.76 | 1.76 | 1.74 | 1.75 | -0.85% | 0.06 | 3.48% |
| 2026-04-08 | 1.67 | 1.76 | 1.67 | 1.76 | +6.34% | 0.11 | 6.16% |
| 2026-04-07 | 1.66 | 1.67 | 1.64 | 1.66 | +0.18% | 0.08 | 4.66% |
| 2026-04-03 | 1.67 | 1.68 | 1.65 | 1.65 | -0.66% | 0.09 | 5.25% |
| 2026-04-02 | 1.69 | 1.69 | 1.66 | 1.66 | -2.29% | 0.10 | 5.75% |
| 2026-04-01 | 1.69 | 1.71 | 1.68 | 1.70 | +1.85% | 0.08 | 4.53% |
| 2026-03-31 | 1.72 | 1.73 | 1.67 | 1.67 | -2.62% | 0.08 | 4.46% |
| 2026-03-30 | 1.71 | 1.72 | 1.69 | 1.72 | -0.69% | 0.06 | 3.40% |
| 2026-03-27 | 1.69 | 1.75 | 1.69 | 1.73 | +0.17% | 0.07 | 4.17% |
| 2026-03-26 | 1.73 | 1.76 | 1.72 | 1.73 | -1.03% | 0.11 | 5.88% |
| 2026-03-25 | 1.71 | 1.75 | 1.71 | 1.74 | +2.11% | 0.05 | 2.95% |
| 2026-03-24 | 1.72 | 1.74 | 1.66 | 1.71 | 0.00% | 0.12 | 7.15% |