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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.14 | 1.14 | 1.12 | 1.12 | -1.40% | 0.03 | 4.18% |
| 2026-02-12 | 1.15 | 1.15 | 1.14 | 1.14 | -1.13% | 0.13 | 15.37% |
| 2026-02-11 | 1.17 | 1.17 | 1.15 | 1.15 | -0.69% | 0.02 | 2.69% |
| 2026-02-10 | 1.16 | 1.17 | 1.15 | 1.16 | +0.17% | 0.13 | 15.65% |
| 2026-02-09 | 1.16 | 1.17 | 1.15 | 1.16 | +0.26% | 0.12 | 13.28% |
| 2026-02-06 | 1.15 | 1.17 | 1.15 | 1.16 | -0.52% | 0.06 | 7.34% |
| 2026-02-05 | 1.17 | 1.17 | 1.16 | 1.16 | +0.35% | 0.12 | 14.08% |
| 2026-02-04 | 1.14 | 1.16 | 1.14 | 1.16 | +1.14% | 0.14 | 16.45% |
| 2026-02-03 | 1.13 | 1.15 | 1.13 | 1.14 | +1.51% | 0.10 | 12.04% |
| 2026-02-02 | 1.15 | 1.17 | 1.13 | 1.13 | -2.68% | 0.10 | 11.76% |
| 2026-01-30 | 1.17 | 1.18 | 1.15 | 1.16 | -0.94% | 0.14 | 15.01% |
| 2026-01-29 | 1.16 | 1.18 | 1.15 | 1.17 | +0.26% | 0.14 | 15.00% |
| 2026-01-28 | 1.19 | 1.19 | 1.16 | 1.17 | -1.93% | 0.10 | 10.84% |
| 2026-01-27 | 1.22 | 1.22 | 1.17 | 1.19 | -2.30% | 0.12 | 13.32% |
| 2026-01-26 | 1.20 | 1.22 | 1.19 | 1.22 | +1.50% | 0.19 | 20.58% |
| 2026-01-23 | 1.19 | 1.20 | 1.18 | 1.20 | +1.61% | 0.16 | 17.20% |
| 2026-01-22 | 1.19 | 1.19 | 1.18 | 1.18 | -0.25% | 0.08 | 8.86% |
| 2026-01-21 | 1.17 | 1.20 | 1.17 | 1.18 | +0.34% | 0.13 | 13.09% |
| 2026-01-20 | 1.19 | 1.20 | 1.18 | 1.18 | -1.01% | 0.08 | 8.63% |
| 2026-01-19 | 1.21 | 1.21 | 1.19 | 1.19 | -1.33% | 0.12 | 11.34% |