国泰创业板医药卫生ETF sz.159377
0.99
-1.20%
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 | 1.03 | 1.03 | 0.98 | 0.98 | -5.20% | 0.11 | 15.03% |
| 2026-03-20 | 1.06 | 1.07 | 1.04 | 1.04 | -2.35% | 0.05 | 7.37% |
| 2026-03-19 | 1.08 | 1.08 | 1.06 | 1.06 | -1.66% | 0.11 | 15.33% |
| 2026-03-18 | 1.09 | 1.09 | 1.07 | 1.08 | -0.46% | 0.06 | 8.07% |
| 2026-03-17 | 1.10 | 1.10 | 1.09 | 1.09 | -0.37% | 0.16 | 19.50% |
| 2026-03-16 | 1.09 | 1.10 | 1.09 | 1.09 | -0.18% | 0.10 | 12.25% |
| 2026-03-13 | 1.08 | 1.10 | 1.08 | 1.09 | +0.55% | 0.13 | 16.29% |
| 2026-03-12 | 1.09 | 1.09 | 1.08 | 1.09 | -0.28% | 0.04 | 4.50% |
| 2026-03-11 | 1.09 | 1.10 | 1.08 | 1.09 | 0.00% | 0.08 | 10.71% |
| 2026-03-10 | 1.08 | 1.09 | 1.08 | 1.09 | +1.30% | 0.03 | 3.49% |
| 2026-03-09 | 1.06 | 1.08 | 1.06 | 1.08 | -0.65% | 0.07 | 8.55% |
| 2026-03-06 | 1.06 | 1.08 | 1.06 | 1.08 | +2.07% | 0.10 | 12.79% |
| 2026-03-05 | 1.07 | 1.08 | 1.06 | 1.06 | +0.47% | 0.08 | 10.75% |
| 2026-03-04 | 1.07 | 1.07 | 1.05 | 1.06 | -4.17% | 0.09 | 10.78% |
| 2026-03-03 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | N/A | N/A |
| 2026-03-02 | 1.12 | 1.12 | 1.10 | 1.10 | -2.65% | 0.10 | 12.35% |
| 2026-02-27 | 1.13 | 1.13 | 1.13 | 1.13 | +0.09% | 0.13 | 15.43% |
| 2026-02-26 | 1.14 | 1.14 | 1.13 | 1.13 | -0.70% | 0.09 | 10.67% |
| 2026-02-25 | 1.13 | 1.14 | 1.12 | 1.14 | +1.33% | 0.10 | 12.46% |
| 2026-02-24 | 1.13 | 1.13 | 1.12 | 1.12 | +0.09% | 0.02 | 2.94% |