国泰国证信息技术创新主题ETF sz.159537
2.04
+2.51%
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 | 2.00 | 2.04 | 1.98 | 2.04 | +2.51% | 0.09 | 7.15% |
| 2026-05-21 | 2.10 | 2.13 | 1.98 | 1.99 | -3.82% | 0.13 | 10.76% |
| 2026-05-20 | 2.01 | 2.07 | 2.01 | 2.07 | +2.48% | 0.15 | 11.75% |
| 2026-05-19 | 1.96 | 2.02 | 1.92 | 2.02 | +2.07% | 0.13 | 10.49% |
| 2026-05-18 | 1.95 | 2.03 | 1.95 | 1.98 | +1.59% | 0.15 | 11.71% |
| 2026-05-15 | 1.96 | 2.03 | 1.91 | 1.95 | -1.42% | 0.19 | 15.62% |
| 2026-05-14 | 2.07 | 2.08 | 1.98 | 1.98 | -3.28% | 0.12 | 10.22% |
| 2026-05-13 | 1.94 | 2.04 | 1.92 | 2.04 | +2.92% | 0.12 | 10.41% |
| 2026-05-12 | 2.01 | 2.02 | 1.96 | 1.99 | -1.39% | 0.15 | 13.07% |
| 2026-05-11 | 2.00 | 2.04 | 1.96 | 2.01 | +5.39% | 0.13 | 11.34% |
| 2026-05-08 | 1.93 | 1.93 | 1.90 | 1.91 | -1.70% | 0.07 | 5.96% |
| 2026-05-07 | 1.92 | 1.95 | 1.91 | 1.94 | +0.88% | 0.15 | 12.75% |
| 2026-05-06 | 1.84 | 1.97 | 1.82 | 1.93 | +7.78% | 0.25 | 23.40% |
| 2026-04-30 | 1.75 | 1.80 | 1.74 | 1.79 | +3.24% | 0.15 | 15.08% |
| 2026-04-29 | 1.70 | 1.73 | 1.69 | 1.73 | +0.23% | 0.06 | 5.56% |
| 2026-04-28 | 1.74 | 1.77 | 1.72 | 1.73 | -1.71% | 0.05 | 4.83% |
| 2026-04-27 | 1.73 | 1.77 | 1.72 | 1.76 | +3.35% | 0.06 | 5.86% |
| 2026-04-24 | 1.70 | 1.72 | 1.66 | 1.70 | +1.19% | 0.06 | 5.70% |
| 2026-04-23 | 1.72 | 1.73 | 1.66 | 1.68 | -1.41% | 0.04 | 4.23% |
| 2026-04-22 | 1.66 | 1.70 | 1.66 | 1.70 | +2.77% | 0.07 | 7.21% |