国泰中证基建ETF sz.159619
0.99
+0.30%
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 | 0.99 | 0.99 | 0.98 | 0.99 | +0.30% | 0.06 | 6.29% |
| 2026-05-21 | 1.01 | 1.01 | 0.99 | 0.99 | -1.99% | 0.05 | 5.87% |
| 2026-05-20 | 1.02 | 1.02 | 1.00 | 1.01 | -0.98% | 0.05 | 5.12% |
| 2026-05-19 | 1.01 | 1.02 | 1.00 | 1.02 | +0.69% | 0.05 | 4.92% |
| 2026-05-18 | 1.02 | 1.03 | 1.00 | 1.01 | -1.46% | 0.05 | 5.03% |
| 2026-05-15 | 1.03 | 1.04 | 1.02 | 1.02 | -0.87% | 0.05 | 5.07% |
| 2026-05-14 | 1.06 | 1.07 | 1.03 | 1.03 | -2.82% | 0.06 | 5.48% |
| 2026-05-13 | 1.06 | 1.07 | 1.05 | 1.06 | +0.66% | 0.06 | 6.01% |
| 2026-05-12 | 1.06 | 1.06 | 1.05 | 1.06 | -0.66% | 0.04 | 4.19% |
| 2026-05-11 | 1.05 | 1.07 | 1.05 | 1.06 | +1.82% | 0.07 | 7.10% |
| 2026-05-08 | 1.05 | 1.05 | 1.04 | 1.04 | -0.67% | 0.05 | 5.32% |
| 2026-05-07 | 1.03 | 1.05 | 1.03 | 1.05 | +2.14% | 0.06 | 6.10% |
| 2026-05-06 | 1.02 | 1.03 | 1.02 | 1.03 | +0.78% | 0.04 | 4.10% |
| 2026-04-30 | 1.03 | 1.03 | 1.02 | 1.02 | -1.06% | 0.04 | 3.94% |
| 2026-04-29 | 1.03 | 1.03 | 1.02 | 1.03 | +0.78% | 0.06 | 6.35% |
| 2026-04-28 | 1.02 | 1.03 | 1.02 | 1.02 | +0.59% | 0.04 | 4.44% |
| 2026-04-27 | 1.02 | 1.03 | 1.02 | 1.02 | -1.16% | 0.04 | 4.09% |
| 2026-04-24 | 1.04 | 1.04 | 1.03 | 1.03 | -0.77% | 0.06 | 5.55% |
| 2026-04-23 | 1.04 | 1.05 | 1.03 | 1.04 | -0.38% | 0.05 | 5.00% |
| 2026-04-22 | 1.04 | 1.04 | 1.04 | 1.04 | -0.57% | 0.05 | 4.65% |