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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.63 | 1.65 | 1.57 | 1.58 | -4.58% | 13.79 | 7.12% |
| 2026-03-20 | 1.68 | 1.70 | 1.66 | 1.66 | -0.60% | 12.22 | 6.06% |
| 2026-03-19 | 1.68 | 1.69 | 1.66 | 1.67 | -2.28% | 8.63 | 4.33% |
| 2026-03-18 | 1.68 | 1.71 | 1.68 | 1.71 | +2.21% | 12.59 | 6.09% |
| 2026-03-17 | 1.72 | 1.73 | 1.67 | 1.67 | -2.85% | 10.71 | 5.13% |
| 2026-03-16 | 1.69 | 1.72 | 1.65 | 1.72 | +1.41% | 16.15 | 7.79% |
| 2026-03-13 | 1.69 | 1.73 | 1.69 | 1.70 | -0.93% | 8.12 | 3.87% |
| 2026-03-12 | 1.73 | 1.75 | 1.70 | 1.71 | -1.61% | 8.96 | 4.23% |
| 2026-03-11 | 1.76 | 1.77 | 1.73 | 1.74 | -1.25% | 15.26 | 7.42% |
| 2026-03-10 | 1.76 | 1.77 | 1.74 | 1.76 | +2.50% | 12.03 | 5.73% |
| 2026-03-09 | 1.71 | 1.73 | 1.67 | 1.72 | -2.77% | 18.71 | 9.35% |
| 2026-03-06 | 1.77 | 1.80 | 1.77 | 1.77 | -1.23% | 9.48 | 4.57% |
| 2026-03-05 | 1.80 | 1.83 | 1.77 | 1.79 | +1.65% | 14.30 | 6.71% |
| 2026-03-04 | 1.74 | 1.80 | 1.74 | 1.76 | -0.28% | 13.42 | 6.32% |
| 2026-03-03 | 1.87 | 1.89 | 1.76 | 1.77 | -5.46% | 19.51 | 8.97% |
| 2026-03-02 | 1.85 | 1.92 | 1.85 | 1.87 | -1.89% | 13.03 | 5.81% |
| 2026-02-27 | 1.91 | 1.92 | 1.89 | 1.91 | -2.16% | 15.58 | 7.15% |
| 2026-02-26 | 1.92 | 1.97 | 1.89 | 1.95 | +1.04% | 15.03 | 6.81% |
| 2026-02-25 | 1.84 | 1.94 | 1.82 | 1.93 | +4.56% | 22.53 | 9.99% |
| 2026-02-24 | 1.85 | 1.85 | 1.79 | 1.84 | +0.60% | 9.66 | 4.43% |