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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.72 | 1.72 | 1.69 | 1.69 | -2.14% | 2.08 | 14.61% |
| 2026-02-12 | 1.70 | 1.73 | 1.70 | 1.73 | +1.77% | 1.01 | 7.02% |
| 2026-02-11 | 1.70 | 1.71 | 1.69 | 1.70 | -0.35% | 1.16 | 8.11% |
| 2026-02-10 | 1.72 | 1.72 | 1.70 | 1.70 | -0.82% | 1.28 | 8.89% |
| 2026-02-09 | 1.69 | 1.72 | 1.69 | 1.72 | +2.69% | 1.39 | 9.67% |
| 2026-02-06 | 1.62 | 1.70 | 1.62 | 1.67 | +1.09% | 1.34 | 9.51% |
| 2026-02-05 | 1.72 | 1.72 | 1.64 | 1.65 | -3.84% | 3.23 | 24.52% |
| 2026-02-04 | 1.69 | 1.72 | 1.68 | 1.72 | +1.30% | 1.89 | 14.81% |
| 2026-02-03 | 1.64 | 1.70 | 1.64 | 1.70 | +3.29% | 3.54 | 34.78% |
| 2026-02-02 | 1.66 | 1.69 | 1.64 | 1.64 | -1.50% | 4.20 | 53.67% |
| 2026-01-30 | 1.67 | 1.68 | 1.62 | 1.67 | 0.00% | 2.22 | 28.26% |
| 2026-01-29 | 1.70 | 1.70 | 1.67 | 1.67 | -1.71% | 1.95 | 25.05% |
| 2026-01-28 | 1.72 | 1.72 | 1.67 | 1.70 | -1.74% | 1.99 | 27.48% |
| 2026-01-27 | 1.73 | 1.74 | 1.67 | 1.73 | -0.35% | 2.05 | 27.95% |
| 2026-01-26 | 1.80 | 1.80 | 1.73 | 1.73 | -2.37% | 2.39 | 34.85% |
| 2026-01-23 | 1.70 | 1.77 | 1.70 | 1.77 | +4.85% | 0.67 | 10.05% |
| 2026-01-22 | 1.70 | 1.73 | 1.69 | 1.69 | -0.47% | 1.21 | 19.70% |
| 2026-01-21 | 1.67 | 1.72 | 1.67 | 1.70 | +1.19% | 1.29 | 20.93% |
| 2026-01-20 | 1.73 | 1.74 | 1.67 | 1.68 | -2.67% | 1.55 | 27.64% |
| 2026-01-19 | 1.72 | 1.75 | 1.72 | 1.73 | +0.47% | 1.31 | 24.47% |