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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.72 | 1.72 | 1.68 | 1.68 | -2.60% | 1.06 | 87.76% |
| 2026-03-20 | 1.73 | 1.74 | 1.73 | 1.73 | -0.29% | 0.31 | 25.28% |
| 2026-03-19 | 1.75 | 1.75 | 1.73 | 1.73 | -1.03% | 0.44 | 36.77% |
| 2026-03-18 | 1.75 | 1.75 | 1.73 | 1.75 | +0.52% | 0.49 | 41.05% |
| 2026-03-17 | 1.75 | 1.76 | 1.74 | 1.74 | +0.06% | 0.67 | 53.65% |
| 2026-03-16 | 1.73 | 1.74 | 1.72 | 1.74 | +1.04% | 0.82 | 66.38% |
| 2026-03-13 | 1.74 | 1.74 | 1.72 | 1.72 | -0.69% | 0.42 | 34.24% |
| 2026-03-12 | 1.73 | 1.74 | 1.72 | 1.74 | +0.75% | 0.63 | 51.41% |
| 2026-03-11 | 1.72 | 1.73 | 1.72 | 1.72 | 0.00% | 0.57 | 46.28% |
| 2026-03-10 | 1.71 | 1.73 | 1.71 | 1.72 | +0.76% | 0.52 | 42.30% |
| 2026-03-09 | 1.73 | 1.73 | 1.70 | 1.71 | -0.98% | 0.88 | 74.27% |
| 2026-03-06 | 1.72 | 1.73 | 1.71 | 1.73 | +0.41% | 0.56 | 47.47% |
| 2026-03-05 | 1.73 | 1.74 | 1.71 | 1.72 | +1.00% | 0.44 | 37.13% |
| 2026-03-04 | 1.73 | 1.74 | 1.70 | 1.70 | -2.18% | 1.27 | 107.48% |
| 2026-03-03 | 1.75 | 1.76 | 1.73 | 1.74 | -0.06% | 0.70 | 57.90% |
| 2026-03-02 | 1.73 | 1.75 | 1.72 | 1.74 | -0.46% | 0.38 | 31.96% |
| 2026-02-27 | 1.74 | 1.75 | 1.73 | 1.75 | +0.34% | 0.31 | 26.43% |
| 2026-02-26 | 1.78 | 1.78 | 1.74 | 1.74 | -1.47% | 0.25 | 20.67% |
| 2026-02-25 | 1.77 | 1.79 | 1.77 | 1.77 | -0.06% | 0.34 | 27.89% |
| 2026-02-24 | 1.76 | 1.78 | 1.76 | 1.77 | +1.26% | 0.29 | 24.05% |