国泰中证全指集成电路ETF sz.159546
2.66
+3.22%
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 | 2.59 | 2.67 | 2.57 | 2.66 | +3.22% | 0.70 | 20.87% |
| 2026-05-21 | 2.74 | 2.76 | 2.56 | 2.58 | -4.09% | 0.72 | 20.70% |
| 2026-05-20 | 2.57 | 2.69 | 2.56 | 2.69 | +4.27% | 0.73 | 21.13% |
| 2026-05-19 | 2.47 | 2.58 | 2.42 | 2.58 | +2.63% | 0.54 | 16.84% |
| 2026-05-18 | 2.47 | 2.58 | 2.47 | 2.51 | +1.37% | 0.60 | 17.85% |
| 2026-05-15 | 2.52 | 2.58 | 2.44 | 2.48 | -2.21% | 0.58 | 17.62% |
| 2026-05-14 | 2.61 | 2.63 | 2.53 | 2.53 | -2.01% | 0.40 | 11.81% |
| 2026-05-13 | 2.45 | 2.59 | 2.41 | 2.59 | +2.74% | 0.47 | 14.45% |
| 2026-05-12 | 2.52 | 2.56 | 2.47 | 2.52 | -0.24% | 0.53 | 16.06% |
| 2026-05-11 | 2.47 | 2.54 | 2.44 | 2.52 | +5.56% | 0.52 | 16.10% |
| 2026-05-08 | 2.39 | 2.40 | 2.35 | 2.39 | -2.13% | 0.48 | 16.21% |
| 2026-05-07 | 2.44 | 2.45 | 2.39 | 2.44 | +0.08% | 0.52 | 17.11% |
| 2026-05-06 | 2.34 | 2.47 | 2.31 | 2.44 | +8.69% | 0.73 | 24.50% |
| 2026-04-30 | 2.17 | 2.26 | 2.15 | 2.25 | +5.45% | 0.47 | 17.36% |
| 2026-04-29 | 2.11 | 2.13 | 2.06 | 2.13 | -0.28% | 0.31 | 11.73% |
| 2026-04-28 | 2.16 | 2.19 | 1.95 | 2.13 | -1.52% | 0.43 | 15.13% |
| 2026-04-27 | 2.12 | 2.18 | 2.12 | 2.17 | +3.58% | 0.35 | 12.35% |
| 2026-04-24 | 2.06 | 2.11 | 2.04 | 2.09 | +1.95% | 0.30 | 10.90% |
| 2026-04-23 | 2.11 | 2.12 | 2.03 | 2.05 | -1.77% | 0.29 | 10.61% |
| 2026-04-22 | 2.04 | 2.09 | 2.03 | 2.09 | +2.45% | 0.25 | 9.19% |