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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.68 | 1.68 | 1.63 | 1.66 | -1.19% | 0.04 | 4.22% |
| 2026-04-20 | 1.65 | 1.69 | 1.65 | 1.68 | +1.70% | 0.03 | 2.72% |
| 2026-04-17 | 1.65 | 1.67 | 1.64 | 1.65 | -0.06% | 0.02 | 2.33% |
| 2026-04-16 | 1.63 | 1.65 | 1.62 | 1.65 | +1.48% | 0.03 | 3.16% |
| 2026-04-15 | 1.65 | 1.66 | 1.62 | 1.63 | -0.91% | 0.06 | 5.96% |
| 2026-04-14 | 1.62 | 1.65 | 1.62 | 1.64 | +2.62% | 0.04 | 3.71% |
| 2026-04-13 | 1.56 | 1.62 | 1.56 | 1.60 | +1.33% | 0.04 | 3.80% |
| 2026-04-10 | 1.56 | 1.60 | 1.56 | 1.58 | +2.40% | 0.04 | 3.91% |
| 2026-04-09 | 1.55 | 1.56 | 1.52 | 1.54 | -0.58% | 0.04 | 3.83% |
| 2026-04-08 | 1.50 | 1.55 | 1.50 | 1.55 | +6.31% | 0.06 | 5.85% |
| 2026-04-07 | 1.46 | 1.48 | 1.46 | 1.46 | +0.69% | 0.03 | 3.57% |
| 2026-04-03 | 1.46 | 1.47 | 1.45 | 1.45 | -0.21% | 0.01 | 1.49% |
| 2026-04-02 | 1.50 | 1.50 | 1.45 | 1.45 | -3.01% | 0.02 | 2.20% |
| 2026-04-01 | 1.49 | 1.50 | 1.49 | 1.50 | +2.89% | 0.04 | 3.76% |
| 2026-03-31 | 1.48 | 1.50 | 1.45 | 1.46 | -2.81% | 0.04 | 3.82% |
| 2026-03-30 | 1.50 | 1.50 | 1.47 | 1.50 | -0.66% | 0.02 | 1.86% |
| 2026-03-27 | 1.47 | 1.52 | 1.46 | 1.51 | +0.20% | 0.02 | 2.36% |
| 2026-03-26 | 1.55 | 1.55 | 1.50 | 1.50 | -2.72% | 0.02 | 2.39% |
| 2026-03-25 | 1.51 | 1.56 | 1.51 | 1.55 | +2.79% | 0.04 | 3.71% |
| 2026-03-24 | 1.50 | 1.51 | 1.46 | 1.50 | +1.90% | 0.04 | 3.88% |