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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.80 | 1.83 | 1.76 | 1.77 | -5.14% | 0.22 | 7.75% |
| 2026-03-20 | 1.93 | 1.93 | 1.86 | 1.87 | -2.15% | 0.18 | 5.98% |
| 2026-03-19 | 1.92 | 1.93 | 1.90 | 1.91 | -2.65% | 0.29 | 10.01% |
| 2026-03-18 | 1.92 | 1.96 | 1.92 | 1.96 | +2.30% | 0.21 | 7.11% |
| 2026-03-17 | 1.97 | 1.97 | 1.91 | 1.92 | -2.79% | 0.22 | 7.35% |
| 2026-03-16 | 1.91 | 1.98 | 1.89 | 1.97 | +2.60% | 0.28 | 9.45% |
| 2026-03-13 | 1.92 | 1.95 | 1.90 | 1.92 | -0.83% | 0.14 | 4.82% |
| 2026-03-12 | 1.96 | 1.98 | 1.92 | 1.94 | -1.43% | 0.20 | 6.80% |
| 2026-03-11 | 2.00 | 2.02 | 1.96 | 1.96 | -1.26% | 0.26 | 9.02% |
| 2026-03-10 | 1.96 | 1.99 | 1.96 | 1.99 | +2.68% | 0.22 | 7.41% |
| 2026-03-09 | 1.95 | 1.95 | 1.87 | 1.94 | -1.97% | 0.31 | 11.83% |
| 2026-03-06 | 1.96 | 1.99 | 1.94 | 1.98 | +0.82% | 0.16 | 5.74% |
| 2026-03-05 | 1.96 | 1.99 | 1.94 | 1.96 | +1.87% | 0.19 | 7.14% |
| 2026-03-04 | 1.90 | 1.97 | 1.90 | 1.92 | 0.00% | 0.18 | 6.69% |
| 2026-03-03 | 2.05 | 2.05 | 1.92 | 1.92 | -6.01% | 0.27 | 10.30% |
| 2026-03-02 | 2.05 | 2.08 | 2.04 | 2.05 | -1.82% | 0.14 | 5.11% |
| 2026-02-27 | 2.05 | 2.09 | 2.04 | 2.08 | +0.19% | 0.14 | 4.84% |
| 2026-02-26 | 2.05 | 2.10 | 2.03 | 2.08 | +1.46% | 0.18 | 6.73% |
| 2026-02-25 | 2.06 | 2.06 | 2.02 | 2.05 | -0.29% | 0.19 | 7.23% |
| 2026-02-24 | 2.10 | 2.10 | 2.03 | 2.06 | +0.15% | 0.14 | 5.66% |