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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.73 | 1.76 | 1.69 | 1.71 | -2.06% | 3.03 | 21.40% |
| 2026-03-20 | 1.82 | 1.82 | 1.69 | 1.74 | +3.13% | 3.22 | 24.26% |
| 2026-03-19 | 1.70 | 1.73 | 1.68 | 1.69 | -1.51% | 2.38 | 17.64% |
| 2026-03-18 | 1.73 | 1.73 | 1.69 | 1.72 | -0.52% | 2.85 | 19.48% |
| 2026-03-17 | 1.77 | 1.79 | 1.72 | 1.73 | -2.32% | 2.33 | 15.19% |
| 2026-03-16 | 1.77 | 1.79 | 1.74 | 1.77 | +0.17% | 2.99 | 18.80% |
| 2026-03-13 | 1.75 | 1.79 | 1.75 | 1.76 | +0.28% | 2.32 | 14.05% |
| 2026-03-12 | 1.75 | 1.77 | 1.73 | 1.76 | +0.29% | 2.32 | 14.87% |
| 2026-03-11 | 1.69 | 1.78 | 1.69 | 1.75 | +3.85% | 2.00 | 13.08% |
| 2026-03-10 | 1.66 | 1.69 | 1.66 | 1.69 | +2.05% | 1.24 | 8.41% |
| 2026-03-09 | 1.63 | 1.66 | 1.59 | 1.66 | +0.30% | 2.58 | 18.92% |
| 2026-03-06 | 1.63 | 1.65 | 1.62 | 1.65 | +0.79% | 1.00 | 7.31% |
| 2026-03-05 | 1.64 | 1.65 | 1.62 | 1.64 | +0.74% | 1.34 | 9.81% |
| 2026-03-04 | 1.62 | 1.65 | 1.61 | 1.62 | -0.85% | 1.63 | 12.03% |
| 2026-03-03 | 1.69 | 1.71 | 1.64 | 1.64 | -2.09% | 1.80 | 12.89% |
| 2026-03-02 | 1.64 | 1.70 | 1.64 | 1.67 | -0.71% | 1.44 | 10.28% |
| 2026-02-27 | 1.68 | 1.69 | 1.67 | 1.69 | +0.24% | 1.01 | 7.19% |
| 2026-02-26 | 1.72 | 1.72 | 1.67 | 1.68 | -1.75% | 1.10 | 7.80% |
| 2026-02-25 | 1.69 | 1.72 | 1.68 | 1.71 | +1.24% | 1.23 | 8.67% |
| 2026-02-24 | 1.70 | 1.71 | 1.69 | 1.69 | +0.18% | 1.05 | 7.45% |