国泰中证半导体材料设备主题ETF sz.159516
1.28
+0.94%
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 | 1.27 | 1.29 | 1.23 | 1.28 | +0.94% | 45.72 | 17.16% |
| 2026-05-21 | 1.35 | 1.40 | 1.26 | 1.27 | -4.94% | 66.92 | 23.49% |
| 2026-05-20 | 1.26 | 1.34 | 1.26 | 1.34 | +5.28% | 43.42 | 15.94% |
| 2026-05-19 | 1.18 | 1.27 | 1.17 | 1.27 | +5.05% | 37.48 | 15.10% |
| 2026-05-18 | 1.21 | 1.24 | 1.19 | 1.21 | +1.17% | 27.43 | 11.45% |
| 2026-05-15 | 1.14 | 1.25 | 1.11 | 1.19 | +4.55% | 40.57 | 17.44% |
| 2026-05-14 | 1.18 | 1.18 | 1.14 | 1.14 | -2.31% | 23.14 | 10.12% |
| 2026-05-13 | 1.10 | 1.17 | 1.10 | 1.17 | +4.10% | 23.28 | 10.42% |
| 2026-05-12 | 1.10 | 1.13 | 1.08 | 1.12 | +2.09% | 19.69 | 8.89% |
| 2026-05-11 | 1.05 | 1.11 | 1.04 | 1.10 | +6.90% | 26.37 | 11.55% |
| 2026-05-08 | 1.03 | 1.05 | 1.02 | 1.03 | -2.00% | 15.73 | 7.10% |
| 2026-05-07 | 1.03 | 1.05 | 1.02 | 1.05 | +2.34% | 13.68 | 6.02% |
| 2026-05-06 | 1.04 | 1.07 | 1.03 | 1.03 | +2.09% | 22.96 | 9.93% |
| 2026-04-30 | 0.97 | 1.01 | 0.96 | 1.00 | +3.18% | 18.55 | 8.38% |
| 2026-04-29 | 0.96 | 0.97 | 0.94 | 0.97 | 0.00% | 16.31 | 7.64% |
| 2026-04-28 | 0.97 | 1.00 | 0.95 | 0.97 | -0.10% | 22.42 | 10.28% |
| 2026-04-27 | 0.93 | 0.99 | 0.93 | 0.97 | +6.09% | 23.53 | 10.68% |
| 2026-04-24 | 0.91 | 0.93 | 0.91 | 0.92 | +0.88% | 14.42 | 6.82% |
| 2026-04-23 | 0.93 | 0.93 | 0.90 | 0.91 | -1.19% | 13.70 | 6.39% |
| 2026-04-22 | 0.89 | 0.92 | 0.89 | 0.92 | +2.90% | 19.86 | 9.23% |