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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.76 | 1.76 | 1.70 | 1.71 | -3.50% | 0.26 | 14.49% |
| 2026-03-20 | 1.75 | 1.81 | 1.75 | 1.77 | +2.08% | 0.47 | 25.96% |
| 2026-03-19 | 1.74 | 1.77 | 1.73 | 1.73 | -1.20% | 0.16 | 8.83% |
| 2026-03-18 | 1.72 | 1.75 | 1.71 | 1.75 | +2.27% | 0.14 | 7.77% |
| 2026-03-17 | 1.77 | 1.79 | 1.72 | 1.72 | -2.28% | 0.11 | 6.38% |
| 2026-03-16 | 1.73 | 1.76 | 1.72 | 1.76 | +1.56% | 0.13 | 7.25% |
| 2026-03-13 | 1.72 | 1.74 | 1.72 | 1.73 | -0.06% | 0.08 | 4.58% |
| 2026-03-12 | 1.75 | 1.75 | 1.72 | 1.73 | -1.03% | 0.14 | 7.40% |
| 2026-03-11 | 1.73 | 1.77 | 1.73 | 1.75 | +1.27% | 0.13 | 6.89% |
| 2026-03-10 | 1.67 | 1.73 | 1.67 | 1.73 | +3.42% | 0.14 | 7.21% |
| 2026-03-09 | 1.65 | 1.70 | 1.62 | 1.67 | -0.95% | 0.24 | 13.13% |
| 2026-03-06 | 1.67 | 1.70 | 1.66 | 1.69 | +0.30% | 0.13 | 7.16% |
| 2026-03-05 | 1.66 | 1.71 | 1.66 | 1.68 | +1.94% | 0.15 | 8.26% |
| 2026-03-04 | 1.67 | 1.68 | 1.64 | 1.65 | -1.61% | 0.11 | 6.36% |
| 2026-03-03 | 1.73 | 1.74 | 1.68 | 1.68 | -2.28% | 0.16 | 9.03% |
| 2026-03-02 | 1.72 | 1.73 | 1.69 | 1.71 | -0.23% | 0.19 | 10.64% |
| 2026-02-27 | 1.73 | 1.73 | 1.71 | 1.72 | -1.38% | 0.08 | 4.37% |
| 2026-02-26 | 1.75 | 1.77 | 1.73 | 1.74 | -0.51% | 0.06 | 3.40% |
| 2026-02-25 | 1.75 | 1.76 | 1.72 | 1.75 | +1.33% | 0.13 | 6.78% |
| 2026-02-24 | 1.72 | 1.75 | 1.72 | 1.73 | +1.17% | 0.04 | 1.88% |