国泰中证香港内地国有企业ETF(QDII) sz.159519
1.79
+0.67%
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 | 1.78 | 1.79 | 1.77 | 1.79 | +0.67% | 0.64 | 49.44% |
| 2026-05-21 | 1.79 | 1.80 | 1.78 | 1.78 | -1.11% | 0.40 | 30.85% |
| 2026-05-20 | 1.79 | 1.80 | 1.78 | 1.80 | +0.17% | 0.50 | 38.44% |
| 2026-05-19 | 1.78 | 1.80 | 1.78 | 1.80 | +0.45% | 0.44 | 33.94% |
| 2026-05-18 | 1.78 | 1.80 | 1.78 | 1.79 | -0.61% | 0.42 | 32.27% |
| 2026-05-15 | 1.81 | 1.81 | 1.79 | 1.80 | -0.61% | 0.45 | 34.70% |
| 2026-05-14 | 1.83 | 1.83 | 1.81 | 1.81 | -0.60% | 0.41 | 31.07% |
| 2026-05-13 | 1.83 | 1.84 | 1.82 | 1.82 | -0.60% | 0.20 | 14.86% |
| 2026-05-12 | 1.83 | 1.84 | 1.83 | 1.83 | -0.05% | 0.71 | 53.35% |
| 2026-05-11 | 1.82 | 1.83 | 1.81 | 1.83 | +0.66% | 0.65 | 49.35% |
| 2026-05-08 | 1.81 | 1.82 | 1.80 | 1.82 | -0.33% | 0.51 | 39.11% |
| 2026-05-07 | 1.82 | 1.83 | 1.82 | 1.83 | 0.00% | 0.45 | 34.46% |
| 2026-05-06 | 1.81 | 1.83 | 1.81 | 1.83 | +0.38% | 0.26 | 19.83% |
| 2026-04-30 | 1.82 | 1.83 | 1.81 | 1.82 | -0.16% | 0.25 | 19.02% |
| 2026-04-29 | 1.80 | 1.82 | 1.80 | 1.82 | +1.33% | 0.24 | 18.73% |
| 2026-04-28 | 1.79 | 1.80 | 1.78 | 1.80 | -0.28% | 0.28 | 21.53% |
| 2026-04-27 | 1.80 | 1.81 | 1.80 | 1.80 | +0.28% | 0.24 | 18.39% |
| 2026-04-24 | 1.77 | 1.80 | 1.77 | 1.80 | +1.12% | 0.17 | 13.27% |
| 2026-04-23 | 1.77 | 1.78 | 1.76 | 1.78 | +0.56% | 0.21 | 16.11% |
| 2026-04-22 | 1.78 | 1.78 | 1.76 | 1.77 | -0.95% | 0.18 | 13.99% |