国泰创业板新能源ETF sz.159387
0.96
+2.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.95 | 0.96 | 0.95 | 0.96 | +2.34% | 3.75 | 21.56% |
| 2026-05-21 | 0.97 | 0.99 | 0.94 | 0.94 | -2.89% | 4.04 | 22.97% |
| 2026-05-20 | 0.95 | 0.98 | 0.94 | 0.97 | +2.21% | 4.24 | 25.03% |
| 2026-05-19 | 0.95 | 0.95 | 0.93 | 0.95 | +0.74% | 4.38 | 25.33% |
| 2026-05-18 | 0.94 | 0.96 | 0.93 | 0.94 | -0.32% | 3.85 | 21.96% |
| 2026-05-15 | 0.94 | 0.97 | 0.92 | 0.94 | +0.96% | 4.83 | 27.11% |
| 2026-05-14 | 0.96 | 0.97 | 0.94 | 0.94 | -2.40% | 4.13 | 22.95% |
| 2026-05-13 | 0.95 | 0.96 | 0.94 | 0.96 | +1.16% | 3.06 | 17.04% |
| 2026-05-12 | 0.97 | 0.97 | 0.94 | 0.95 | -1.96% | 5.77 | 28.29% |
| 2026-05-11 | 0.95 | 0.97 | 0.95 | 0.97 | +2.22% | 4.26 | 21.57% |
| 2026-05-08 | 0.96 | 0.97 | 0.94 | 0.95 | -1.66% | 2.89 | 15.36% |
| 2026-05-07 | 0.97 | 0.97 | 0.95 | 0.96 | -0.10% | 3.66 | 20.26% |
| 2026-05-06 | 0.95 | 0.96 | 0.93 | 0.96 | +3.66% | 3.12 | 17.13% |
| 2026-04-30 | 0.92 | 0.93 | 0.92 | 0.93 | -0.21% | 3.06 | 17.21% |
| 2026-04-29 | 0.87 | 0.93 | 0.87 | 0.93 | +6.04% | 4.86 | 29.16% |
| 2026-04-28 | 0.89 | 0.89 | 0.87 | 0.88 | -2.34% | 4.53 | 25.56% |
| 2026-04-27 | 0.90 | 0.90 | 0.89 | 0.90 | 0.00% | 2.89 | 16.22% |
| 2026-04-24 | 0.89 | 0.91 | 0.88 | 0.90 | +0.67% | 3.28 | 18.38% |
| 2026-04-23 | 0.91 | 0.91 | 0.89 | 0.89 | -1.65% | 3.60 | 20.07% |
| 2026-04-22 | 0.90 | 0.91 | 0.90 | 0.91 | +0.44% | 3.08 | 17.57% |