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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.76 | 1.77 | 1.74 | 1.75 | -1.63% | 0.24 | 20.09% |
| 2026-02-12 | 1.78 | 1.79 | 1.77 | 1.78 | -0.22% | 0.30 | 24.83% |
| 2026-02-11 | 1.80 | 1.80 | 1.77 | 1.78 | +0.06% | 0.31 | 27.91% |
| 2026-02-10 | 1.78 | 1.79 | 1.77 | 1.78 | 0.00% | 0.40 | 35.31% |
| 2026-02-09 | 1.81 | 1.81 | 1.77 | 1.78 | +1.54% | 0.45 | 40.39% |
| 2026-02-06 | 1.75 | 1.76 | 1.73 | 1.75 | 0.00% | 0.49 | 44.18% |
| 2026-02-05 | 1.75 | 1.77 | 1.73 | 1.75 | -0.74% | 0.38 | 34.73% |
| 2026-02-04 | 1.75 | 1.77 | 1.74 | 1.77 | +1.14% | 0.45 | 41.27% |
| 2026-02-03 | 1.74 | 1.76 | 1.73 | 1.75 | +1.39% | 0.50 | 46.49% |
| 2026-02-02 | 1.79 | 1.79 | 1.72 | 1.72 | -3.64% | 0.34 | 31.02% |
| 2026-01-30 | 1.81 | 1.83 | 1.78 | 1.79 | -1.87% | 0.20 | 18.28% |
| 2026-01-29 | 1.81 | 1.83 | 1.80 | 1.82 | +0.72% | 0.36 | 31.90% |
| 2026-01-28 | 1.75 | 1.81 | 1.75 | 1.81 | +3.37% | 0.35 | 30.54% |
| 2026-01-27 | 1.72 | 1.76 | 1.72 | 1.75 | +1.04% | 0.23 | 19.64% |
| 2026-01-26 | 1.72 | 1.74 | 1.71 | 1.73 | +1.11% | 0.26 | 22.75% |
| 2026-01-23 | 1.73 | 1.73 | 1.71 | 1.71 | -0.70% | 0.25 | 21.66% |
| 2026-01-22 | 1.72 | 1.73 | 1.72 | 1.73 | +0.29% | 0.23 | 19.85% |
| 2026-01-21 | 1.73 | 1.73 | 1.71 | 1.72 | -0.06% | 0.17 | 14.29% |
| 2026-01-20 | 1.73 | 1.73 | 1.70 | 1.72 | +0.29% | 0.31 | 25.50% |
| 2026-01-19 | 1.72 | 1.73 | 1.71 | 1.72 | -0.23% | 0.19 | 15.16% |