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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.73 | 1.75 | 1.72 | 1.72 | -0.64% | 0.25 | 19.26% |
| 2026-01-15 | 1.73 | 1.75 | 1.72 | 1.73 | +0.29% | 0.26 | 20.02% |
| 2026-01-14 | 1.72 | 1.73 | 1.72 | 1.73 | +0.12% | 0.38 | 28.95% |
| 2026-01-13 | 1.71 | 1.74 | 1.71 | 1.72 | +0.94% | 0.35 | 26.77% |
| 2026-01-12 | 1.71 | 1.71 | 1.69 | 1.71 | +0.35% | 0.24 | 18.05% |
| 2026-01-09 | 1.70 | 1.71 | 1.70 | 1.70 | +0.18% | 0.12 | 9.01% |
| 2026-01-08 | 1.72 | 1.72 | 1.69 | 1.70 | -0.59% | 0.09 | 7.00% |
| 2026-01-07 | 1.72 | 1.73 | 1.71 | 1.71 | -0.98% | 0.11 | 8.44% |
| 2026-01-06 | 1.70 | 1.73 | 1.70 | 1.73 | +1.11% | 0.12 | 9.05% |
| 2026-01-05 | 1.69 | 1.71 | 1.69 | 1.71 | +1.31% | 0.19 | 14.14% |