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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.04 | 1.05 | 1.04 | 1.05 | +0.38% | 0.05 | 4.34% |
| 2026-04-20 | 1.04 | 1.05 | 1.04 | 1.04 | +0.29% | 0.05 | 5.07% |
| 2026-04-17 | 1.05 | 1.05 | 1.04 | 1.04 | -0.86% | 0.05 | 4.39% |
| 2026-04-16 | 1.05 | 1.06 | 1.04 | 1.05 | +0.10% | 0.06 | 5.36% |
| 2026-04-15 | 1.05 | 1.06 | 1.05 | 1.05 | +0.10% | 0.07 | 6.94% |
| 2026-04-14 | 1.04 | 1.05 | 1.04 | 1.05 | +0.96% | 0.06 | 5.57% |
| 2026-04-13 | 1.04 | 1.04 | 1.03 | 1.04 | -0.57% | 0.03 | 2.60% |
| 2026-04-10 | 1.05 | 1.06 | 1.04 | 1.04 | -0.29% | 0.09 | 7.88% |
| 2026-04-09 | 1.06 | 1.06 | 1.05 | 1.05 | -1.23% | 0.07 | 6.68% |
| 2026-04-08 | 1.05 | 1.06 | 1.04 | 1.06 | +3.82% | 0.07 | 6.21% |
| 2026-04-07 | 1.02 | 1.03 | 1.02 | 1.02 | +0.39% | 0.06 | 5.66% |
| 2026-04-03 | 1.03 | 1.03 | 1.02 | 1.02 | -1.74% | 0.04 | 4.14% |
| 2026-04-02 | 1.05 | 1.05 | 1.03 | 1.04 | -1.61% | 0.04 | 4.01% |
| 2026-04-01 | 1.05 | 1.06 | 1.05 | 1.05 | +1.25% | 0.06 | 5.83% |
| 2026-03-31 | 1.04 | 1.06 | 1.04 | 1.04 | -0.29% | 0.09 | 8.23% |
| 2026-03-30 | 1.04 | 1.05 | 1.02 | 1.04 | -0.10% | 0.06 | 5.62% |
| 2026-03-27 | 1.04 | 1.05 | 1.03 | 1.04 | +0.10% | 0.05 | 4.65% |
| 2026-03-26 | 1.06 | 1.06 | 1.04 | 1.04 | -2.16% | 0.06 | 4.91% |
| 2026-03-25 | 1.04 | 1.07 | 1.04 | 1.07 | +2.50% | 0.08 | 7.10% |
| 2026-03-24 | 1.02 | 1.04 | 1.01 | 1.04 | +2.56% | 0.08 | 7.34% |