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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.80 | 1.86 | 1.80 | 1.83 | +0.99% | 13.15 | 5.94% |
| 2026-02-12 | 1.81 | 1.82 | 1.79 | 1.81 | +0.61% | 10.58 | 4.92% |
| 2026-02-11 | 1.81 | 1.82 | 1.80 | 1.80 | -1.04% | 6.62 | 3.08% |
| 2026-02-10 | 1.83 | 1.84 | 1.81 | 1.82 | -0.16% | 10.02 | 4.67% |
| 2026-02-09 | 1.82 | 1.84 | 1.80 | 1.82 | +2.18% | 11.26 | 5.31% |
| 2026-02-06 | 1.77 | 1.81 | 1.77 | 1.79 | -0.56% | 11.47 | 5.51% |
| 2026-02-05 | 1.76 | 1.81 | 1.73 | 1.80 | -0.17% | 15.01 | 7.29% |
| 2026-02-04 | 1.78 | 1.81 | 1.77 | 1.80 | -0.33% | 10.86 | 5.23% |
| 2026-02-03 | 1.78 | 1.81 | 1.76 | 1.80 | +3.32% | 17.70 | 8.61% |
| 2026-02-02 | 1.82 | 1.82 | 1.75 | 1.75 | -5.11% | 22.06 | 11.00% |
| 2026-01-30 | 1.83 | 1.86 | 1.79 | 1.84 | -0.16% | 18.07 | 8.71% |
| 2026-01-29 | 1.92 | 1.92 | 1.84 | 1.84 | -4.51% | 28.32 | 14.29% |
| 2026-01-28 | 1.92 | 1.94 | 1.89 | 1.93 | +1.42% | 19.05 | 9.59% |
| 2026-01-27 | 1.85 | 1.92 | 1.85 | 1.90 | +2.09% | 19.81 | 9.74% |
| 2026-01-26 | 1.93 | 1.93 | 1.85 | 1.86 | -4.16% | 25.61 | 13.50% |
| 2026-01-23 | 1.89 | 1.95 | 1.87 | 1.95 | +2.48% | 22.60 | 11.97% |
| 2026-01-22 | 1.97 | 1.97 | 1.88 | 1.90 | -2.37% | 24.68 | 13.36% |
| 2026-01-21 | 1.93 | 1.98 | 1.92 | 1.95 | +0.15% | 23.35 | 12.47% |
| 2026-01-20 | 1.93 | 1.97 | 1.91 | 1.94 | -0.61% | 20.53 | 11.37% |
| 2026-01-19 | 1.98 | 1.99 | 1.93 | 1.95 | -0.51% | 28.62 | 16.45% |