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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.89 | 0.91 | 0.88 | 0.90 | +1.35% | 3.07 | 17.50% |
| 2026-04-20 | 0.89 | 0.90 | 0.88 | 0.89 | -0.11% | 2.41 | 13.64% |
| 2026-04-17 | 0.89 | 0.90 | 0.89 | 0.89 | +0.22% | 2.32 | 13.37% |
| 2026-04-16 | 0.88 | 0.90 | 0.87 | 0.89 | +2.53% | 3.40 | 19.22% |
| 2026-04-15 | 0.89 | 0.90 | 0.87 | 0.87 | -1.92% | 5.23 | 29.17% |
| 2026-04-14 | 0.87 | 0.89 | 0.86 | 0.89 | +2.19% | 3.32 | 18.52% |
| 2026-04-13 | 0.85 | 0.87 | 0.85 | 0.87 | +1.76% | 4.70 | 26.33% |
| 2026-04-10 | 0.82 | 0.86 | 0.82 | 0.85 | +4.03% | 3.36 | 19.83% |
| 2026-04-09 | 0.82 | 0.82 | 0.81 | 0.82 | +0.12% | 4.20 | 25.83% |
| 2026-04-08 | 0.80 | 0.82 | 0.80 | 0.82 | +3.94% | 2.33 | 14.76% |
| 2026-04-07 | 0.79 | 0.80 | 0.78 | 0.79 | +0.25% | 2.13 | 14.21% |
| 2026-04-03 | 0.81 | 0.81 | 0.78 | 0.79 | -2.36% | 1.90 | 12.58% |
| 2026-04-02 | 0.82 | 0.82 | 0.80 | 0.80 | -2.31% | 2.02 | 13.06% |
| 2026-04-01 | 0.83 | 0.83 | 0.81 | 0.82 | -0.36% | 1.98 | 12.64% |
| 2026-03-31 | 0.85 | 0.86 | 0.82 | 0.83 | -3.39% | 2.47 | 15.39% |
| 2026-03-30 | 0.87 | 0.87 | 0.84 | 0.85 | -2.62% | 2.02 | 12.43% |
| 2026-03-27 | 1.71 | 1.77 | 1.70 | 1.75 | +1.62% | 3.94 | 26.39% |
| 2026-03-26 | 1.73 | 1.77 | 1.71 | 1.73 | -0.06% | 2.89 | 20.42% |
| 2026-03-25 | 1.69 | 1.73 | 1.68 | 1.73 | +1.59% | 2.09 | 14.53% |
| 2026-03-24 | 1.72 | 1.73 | 1.63 | 1.70 | -0.41% | 2.35 | 16.32% |