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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.76 | 1.79 | 1.76 | 1.79 | +1.07% | 0.22 | 17.00% |
| 2026-04-20 | 1.75 | 1.77 | 1.74 | 1.77 | +1.03% | 0.20 | 16.06% |
| 2026-04-17 | 1.75 | 1.75 | 1.74 | 1.75 | -0.40% | 0.11 | 8.74% |
| 2026-04-16 | 1.74 | 1.76 | 1.74 | 1.76 | +0.80% | 0.13 | 10.00% |
| 2026-04-15 | 1.75 | 1.76 | 1.74 | 1.74 | -0.29% | 0.11 | 9.12% |
| 2026-04-14 | 1.75 | 1.75 | 1.74 | 1.75 | +0.63% | 0.17 | 13.24% |
| 2026-04-13 | 1.73 | 1.74 | 1.72 | 1.74 | -0.06% | 0.10 | 7.78% |
| 2026-04-10 | 1.73 | 1.75 | 1.73 | 1.74 | +0.52% | 0.17 | 13.31% |
| 2026-04-09 | 1.72 | 1.73 | 1.68 | 1.73 | +0.12% | 0.08 | 6.71% |
| 2026-04-08 | 1.72 | 1.74 | 1.72 | 1.73 | +0.70% | 0.20 | 15.95% |
| 2026-04-07 | 1.71 | 1.73 | 1.71 | 1.72 | +0.23% | 0.02 | 1.84% |
| 2026-04-03 | 1.72 | 1.72 | 1.71 | 1.71 | -0.41% | 0.04 | 2.90% |
| 2026-04-02 | 1.73 | 1.73 | 1.71 | 1.72 | -0.46% | 0.16 | 12.41% |
| 2026-04-01 | 1.72 | 1.73 | 1.72 | 1.73 | +1.29% | 0.21 | 16.02% |
| 2026-03-31 | 1.71 | 1.72 | 1.70 | 1.70 | -0.41% | 0.23 | 17.49% |
| 2026-03-30 | 1.71 | 1.71 | 1.69 | 1.71 | -0.06% | 0.31 | 23.76% |
| 2026-03-27 | 1.70 | 1.72 | 1.69 | 1.71 | +0.59% | 0.38 | 29.24% |
| 2026-03-26 | 1.72 | 1.72 | 1.70 | 1.70 | -0.82% | 0.26 | 19.56% |
| 2026-03-25 | 1.72 | 1.72 | 1.70 | 1.72 | +0.47% | 0.51 | 38.41% |
| 2026-03-24 | 1.68 | 1.71 | 1.68 | 1.71 | +1.43% | 0.99 | 74.10% |