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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.04 | 2.08 | 2.03 | 2.05 | -0.68% | 0.17 | 6.70% |
| 2026-02-12 | 2.01 | 2.07 | 2.01 | 2.07 | +3.40% | 0.19 | 7.36% |
| 2026-02-11 | 2.01 | 2.02 | 1.99 | 2.00 | -1.23% | 0.09 | 3.67% |
| 2026-02-10 | 2.02 | 2.05 | 2.02 | 2.02 | +0.55% | 0.11 | 4.44% |
| 2026-02-09 | 1.98 | 2.01 | 1.97 | 2.01 | +3.71% | 0.19 | 7.78% |
| 2026-02-06 | 1.94 | 1.97 | 1.91 | 1.94 | -0.87% | 0.11 | 4.49% |
| 2026-02-05 | 1.94 | 1.98 | 1.94 | 1.96 | -1.80% | 0.14 | 5.96% |
| 2026-02-04 | 2.04 | 2.10 | 1.97 | 2.00 | -2.68% | 0.16 | 6.64% |
| 2026-02-03 | 2.06 | 2.08 | 2.00 | 2.05 | +1.08% | 0.21 | 8.33% |
| 2026-02-02 | 2.08 | 2.13 | 2.02 | 2.03 | -5.63% | 0.31 | 12.05% |
| 2026-01-30 | 2.11 | 2.17 | 2.08 | 2.15 | +0.09% | 0.23 | 8.57% |
| 2026-01-29 | 2.21 | 2.22 | 2.12 | 2.15 | -2.81% | 0.31 | 11.27% |
| 2026-01-28 | 2.19 | 2.24 | 2.18 | 2.21 | +1.56% | 0.40 | 14.98% |
| 2026-01-27 | 2.12 | 2.18 | 2.08 | 2.17 | +2.45% | 0.21 | 8.09% |
| 2026-01-26 | 2.15 | 2.19 | 2.11 | 2.12 | -1.99% | 0.21 | 8.50% |
| 2026-01-23 | 2.15 | 2.17 | 2.13 | 2.17 | -0.18% | 0.31 | 13.12% |
| 2026-01-22 | 2.22 | 2.24 | 2.15 | 2.17 | -0.32% | 0.44 | 18.61% |
| 2026-01-21 | 2.05 | 2.19 | 2.05 | 2.18 | +5.47% | 0.61 | 27.75% |
| 2026-01-20 | 2.07 | 2.11 | 2.05 | 2.06 | -0.15% | 0.28 | 13.36% |
| 2026-01-19 | 2.09 | 2.09 | 2.06 | 2.07 | -0.86% | 0.20 | 9.41% |