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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.72 | 1.73 | 1.71 | 1.71 | -1.50% | 0.06 | 3.26% |
| 2026-02-12 | 1.71 | 1.74 | 1.71 | 1.73 | +1.40% | 0.07 | 3.52% |
| 2026-02-11 | 1.73 | 1.73 | 1.71 | 1.71 | -1.44% | 0.04 | 2.25% |
| 2026-02-10 | 1.74 | 1.75 | 1.73 | 1.74 | -0.29% | 0.02 | 1.21% |
| 2026-02-09 | 1.70 | 1.75 | 1.70 | 1.74 | +2.96% | 0.06 | 3.06% |
| 2026-02-06 | 1.69 | 1.71 | 1.67 | 1.69 | -0.71% | 0.10 | 5.29% |
| 2026-02-05 | 1.72 | 1.72 | 1.69 | 1.70 | -1.68% | 0.31 | 16.71% |
| 2026-02-04 | 1.73 | 1.73 | 1.69 | 1.73 | -0.52% | 0.12 | 6.64% |
| 2026-02-03 | 1.71 | 1.75 | 1.70 | 1.74 | +1.64% | 0.12 | 6.29% |
| 2026-02-02 | 1.75 | 1.78 | 1.71 | 1.71 | -2.34% | 0.34 | 17.52% |
| 2026-01-30 | 1.73 | 1.76 | 1.70 | 1.75 | +1.86% | 0.26 | 12.76% |
| 2026-01-29 | 1.72 | 1.75 | 1.71 | 1.72 | -0.17% | 0.12 | 6.00% |
| 2026-01-28 | 1.73 | 1.74 | 1.72 | 1.72 | -0.52% | 0.14 | 6.87% |
| 2026-01-27 | 1.71 | 1.75 | 1.70 | 1.73 | +0.87% | 0.11 | 5.46% |
| 2026-01-26 | 1.74 | 1.74 | 1.71 | 1.72 | -0.81% | 0.11 | 5.35% |
| 2026-01-23 | 1.73 | 1.74 | 1.72 | 1.73 | +0.17% | 0.11 | 5.47% |
| 2026-01-22 | 1.72 | 1.74 | 1.70 | 1.73 | +1.17% | 0.09 | 4.24% |
| 2026-01-21 | 1.70 | 1.73 | 1.70 | 1.71 | +0.41% | 0.10 | 4.85% |
| 2026-01-20 | 1.74 | 1.74 | 1.69 | 1.70 | -2.02% | 0.10 | 4.99% |
| 2026-01-19 | 1.76 | 1.76 | 1.73 | 1.74 | -0.97% | 0.13 | 6.20% |