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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.03 | 2.10 | 2.02 | 2.08 | +3.83% | 0.27 | 12.74% |
| 2026-01-15 | 1.99 | 2.02 | 1.97 | 2.01 | +0.65% | 0.12 | 6.04% |
| 2026-01-14 | 1.99 | 2.03 | 1.97 | 2.00 | +1.17% | 0.21 | 10.38% |
| 2026-01-13 | 2.04 | 2.04 | 1.96 | 1.97 | -3.29% | 0.23 | 11.08% |
| 2026-01-12 | 2.00 | 2.04 | 1.99 | 2.04 | +2.15% | 0.31 | 13.86% |
| 2026-01-09 | 1.96 | 2.00 | 1.94 | 2.00 | +0.81% | 0.25 | 11.15% |
| 2026-01-08 | 1.94 | 2.01 | 1.94 | 1.98 | +1.54% | 0.37 | 16.92% |
| 2026-01-07 | 1.96 | 1.98 | 1.93 | 1.95 | +0.72% | 0.20 | 8.86% |
| 2026-01-06 | 1.91 | 1.94 | 1.90 | 1.94 | +1.57% | 0.17 | 7.89% |
| 2026-01-05 | 1.85 | 1.91 | 1.85 | 1.91 | +3.76% | 0.20 | 9.34% |