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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.54 | 1.54 | 1.47 | 1.48 | -5.38% | 0.07 | 6.96% |
| 2026-03-20 | 1.60 | 1.61 | 1.56 | 1.56 | -2.62% | 0.04 | 3.52% |
| 2026-03-19 | 1.64 | 1.64 | 1.59 | 1.60 | -2.55% | 0.05 | 4.56% |
| 2026-03-18 | 1.60 | 1.65 | 1.60 | 1.64 | +3.14% | 0.05 | 4.46% |
| 2026-03-17 | 1.65 | 1.65 | 1.59 | 1.59 | -2.51% | 0.04 | 3.99% |
| 2026-03-16 | 1.60 | 1.64 | 1.58 | 1.64 | +1.74% | 0.03 | 2.82% |
| 2026-03-13 | 1.63 | 1.63 | 1.60 | 1.61 | -1.47% | 0.04 | 3.80% |
| 2026-03-12 | 1.65 | 1.67 | 1.62 | 1.63 | -1.21% | 0.02 | 1.82% |
| 2026-03-11 | 1.67 | 1.68 | 1.65 | 1.65 | -1.14% | 0.03 | 3.12% |
| 2026-03-10 | 1.66 | 1.69 | 1.65 | 1.67 | +1.77% | 0.05 | 4.13% |
| 2026-03-09 | 1.62 | 1.65 | 1.58 | 1.64 | +0.18% | 0.05 | 4.87% |
| 2026-03-06 | 1.63 | 1.65 | 1.63 | 1.64 | +0.74% | 0.03 | 2.72% |
| 2026-03-05 | 1.64 | 1.65 | 1.62 | 1.63 | +1.75% | 0.04 | 4.09% |
| 2026-03-04 | 1.57 | 1.63 | 1.57 | 1.60 | +0.06% | 0.05 | 4.30% |
| 2026-03-03 | 1.69 | 1.70 | 1.59 | 1.60 | -5.67% | 0.10 | 9.08% |
| 2026-03-02 | 1.70 | 1.72 | 1.69 | 1.69 | -1.97% | 0.06 | 5.11% |
| 2026-02-27 | 1.72 | 1.73 | 1.69 | 1.73 | +0.52% | 0.05 | 4.53% |
| 2026-02-26 | 1.71 | 1.73 | 1.69 | 1.72 | +0.76% | 0.08 | 6.47% |
| 2026-02-25 | 1.72 | 1.72 | 1.69 | 1.71 | -0.81% | 0.09 | 7.30% |
| 2026-02-24 | 1.74 | 1.75 | 1.70 | 1.72 | -0.41% | 0.04 | 3.37% |