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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.91 | 0.91 | 0.89 | 0.90 | -1.32% | 14.76 | 7.07% |
| 2026-04-20 | 0.89 | 0.91 | 0.88 | 0.91 | +1.00% | 10.97 | 5.17% |
| 2026-04-17 | 0.89 | 0.91 | 0.88 | 0.90 | 0.00% | 10.12 | 4.83% |
| 2026-04-16 | 0.89 | 0.90 | 0.88 | 0.90 | +1.47% | 9.32 | 4.45% |
| 2026-04-15 | 0.91 | 0.91 | 0.88 | 0.89 | -1.77% | 15.48 | 7.30% |
| 2026-04-14 | 0.89 | 0.91 | 0.88 | 0.90 | +3.09% | 17.67 | 8.15% |
| 2026-04-13 | 0.88 | 0.89 | 0.87 | 0.88 | -1.13% | 10.12 | 4.81% |
| 2026-04-10 | 0.89 | 0.90 | 0.88 | 0.89 | +1.14% | 15.81 | 7.40% |
| 2026-04-09 | 0.86 | 0.89 | 0.85 | 0.88 | +0.92% | 18.56 | 8.70% |
| 2026-04-08 | 0.83 | 0.87 | 0.83 | 0.87 | +7.57% | 19.31 | 9.46% |
| 2026-04-07 | 0.81 | 0.82 | 0.80 | 0.81 | +0.50% | 6.21 | 3.21% |
| 2026-04-03 | 0.81 | 0.81 | 0.80 | 0.80 | -0.25% | 6.20 | 3.21% |
| 2026-04-02 | 0.83 | 0.83 | 0.80 | 0.80 | -3.48% | 10.14 | 5.33% |
| 2026-04-01 | 0.84 | 0.85 | 0.83 | 0.83 | +1.71% | 9.58 | 4.85% |
| 2026-03-31 | 0.84 | 0.85 | 0.82 | 0.82 | -3.87% | 14.92 | 7.62% |
| 2026-03-30 | 0.81 | 0.85 | 0.81 | 0.85 | +2.65% | 9.99 | 5.07% |
| 2026-03-27 | 1.59 | 1.67 | 1.59 | 1.66 | +2.41% | 8.82 | 4.47% |
| 2026-03-26 | 1.64 | 1.65 | 1.62 | 1.62 | -2.23% | 6.92 | 3.53% |
| 2026-03-25 | 1.63 | 1.68 | 1.63 | 1.66 | +3.05% | 15.71 | 7.68% |
| 2026-03-24 | 1.61 | 1.61 | 1.57 | 1.61 | +1.58% | 9.78 | 4.99% |