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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.75 | 1.75 | 1.72 | 1.73 | -0.29% | 0.07 | 5.34% |
| 2026-02-12 | 1.70 | 1.73 | 1.69 | 1.73 | +2.61% | 0.05 | 4.19% |
| 2026-02-11 | 1.69 | 1.70 | 1.68 | 1.69 | -1.11% | 0.02 | 1.78% |
| 2026-02-10 | 1.70 | 1.72 | 1.69 | 1.71 | +1.01% | 0.04 | 3.48% |
| 2026-02-09 | 1.65 | 1.69 | 1.64 | 1.69 | +3.43% | 0.06 | 4.83% |
| 2026-02-06 | 1.65 | 1.65 | 1.61 | 1.63 | -0.79% | 0.05 | 4.51% |
| 2026-02-05 | 1.66 | 1.66 | 1.63 | 1.65 | -1.79% | 0.03 | 2.70% |
| 2026-02-04 | 1.71 | 1.71 | 1.65 | 1.68 | -2.27% | 0.05 | 3.96% |
| 2026-02-03 | 1.69 | 1.72 | 1.67 | 1.72 | +2.39% | 0.11 | 9.70% |
| 2026-02-02 | 1.74 | 1.75 | 1.68 | 1.68 | -4.67% | 0.08 | 7.02% |
| 2026-01-30 | 1.75 | 1.77 | 1.70 | 1.76 | +0.69% | 0.06 | 4.57% |
| 2026-01-29 | 1.80 | 1.81 | 1.75 | 1.75 | -3.00% | 0.07 | 5.91% |
| 2026-01-28 | 1.80 | 1.82 | 1.78 | 1.80 | +0.39% | 0.07 | 5.76% |
| 2026-01-27 | 1.75 | 1.79 | 1.73 | 1.79 | +1.76% | 0.06 | 4.74% |
| 2026-01-26 | 1.79 | 1.81 | 1.75 | 1.76 | -1.07% | 0.08 | 6.88% |
| 2026-01-23 | 1.76 | 1.79 | 1.70 | 1.78 | 0.00% | 0.06 | 5.28% |
| 2026-01-22 | 1.80 | 1.83 | 1.77 | 1.78 | +0.79% | 0.11 | 8.91% |
| 2026-01-21 | 1.69 | 1.78 | 1.69 | 1.77 | +3.76% | 0.10 | 7.54% |
| 2026-01-20 | 1.71 | 1.74 | 1.69 | 1.70 | -0.53% | 0.07 | 5.17% |
| 2026-01-19 | 1.73 | 1.73 | 1.71 | 1.71 | -0.81% | 0.06 | 4.45% |