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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.06 | 2.06 | 2.00 | 2.04 | -1.21% | 0.17 | 6.35% |
| 2026-04-20 | 2.03 | 2.07 | 2.03 | 2.06 | +1.77% | 0.29 | 10.63% |
| 2026-04-17 | 2.01 | 2.05 | 2.01 | 2.03 | +0.64% | 0.19 | 6.76% |
| 2026-04-16 | 1.99 | 2.02 | 1.97 | 2.02 | +1.66% | 0.23 | 8.37% |
| 2026-04-15 | 2.00 | 2.03 | 1.97 | 1.98 | -0.30% | 0.34 | 11.80% |
| 2026-04-14 | 1.97 | 2.00 | 1.96 | 1.99 | +2.42% | 0.23 | 7.85% |
| 2026-04-13 | 1.90 | 1.98 | 1.90 | 1.94 | +1.15% | 0.25 | 8.62% |
| 2026-04-10 | 1.91 | 1.94 | 1.91 | 1.92 | +2.18% | 0.20 | 6.83% |
| 2026-04-09 | 1.85 | 1.90 | 1.85 | 1.88 | -0.27% | 0.18 | 6.27% |
| 2026-04-08 | 1.84 | 1.89 | 1.81 | 1.88 | +6.20% | 0.30 | 10.18% |
| 2026-04-07 | 1.74 | 1.79 | 1.74 | 1.77 | +2.42% | 0.17 | 6.09% |
| 2026-04-03 | 1.75 | 1.75 | 1.73 | 1.73 | -0.12% | 0.09 | 3.45% |
| 2026-04-02 | 1.79 | 1.79 | 1.72 | 1.73 | -2.97% | 0.15 | 5.43% |
| 2026-04-01 | 1.77 | 1.79 | 1.76 | 1.79 | +3.29% | 0.15 | 5.23% |
| 2026-03-31 | 1.77 | 1.78 | 1.73 | 1.73 | -3.08% | 0.13 | 4.69% |
| 2026-03-30 | 1.76 | 1.79 | 1.75 | 1.78 | -0.94% | 0.11 | 3.95% |
| 2026-03-27 | 1.75 | 1.82 | 1.75 | 1.80 | +0.56% | 0.13 | 4.70% |
| 2026-03-26 | 1.83 | 1.83 | 1.79 | 1.79 | -2.61% | 0.12 | 4.27% |
| 2026-03-25 | 1.80 | 1.86 | 1.80 | 1.84 | +2.22% | 0.18 | 6.14% |
| 2026-03-24 | 1.79 | 1.80 | 1.73 | 1.80 | +1.69% | 0.23 | 8.37% |