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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.05 | 1.05 | 1.01 | 1.01 | -3.61% | 0.10 | 8.47% |
| 2026-03-20 | 1.06 | 1.07 | 1.05 | 1.05 | -1.50% | 0.08 | 6.71% |
| 2026-03-19 | 1.08 | 1.09 | 1.06 | 1.07 | -2.47% | 0.08 | 6.70% |
| 2026-03-18 | 1.10 | 1.10 | 1.08 | 1.09 | -0.36% | 0.11 | 9.03% |
| 2026-03-17 | 1.12 | 1.13 | 1.10 | 1.10 | -1.70% | 0.10 | 8.64% |
| 2026-03-16 | 1.16 | 1.17 | 1.11 | 1.12 | -2.95% | 0.15 | 12.37% |
| 2026-03-13 | 1.15 | 1.17 | 1.14 | 1.15 | +0.79% | 0.16 | 12.70% |
| 2026-03-12 | 1.15 | 1.15 | 1.13 | 1.14 | -0.26% | 0.11 | 8.70% |
| 2026-03-11 | 1.13 | 1.15 | 1.12 | 1.15 | +1.33% | 0.10 | 8.35% |
| 2026-03-10 | 1.11 | 1.14 | 1.11 | 1.13 | +2.08% | 0.08 | 6.87% |
| 2026-03-09 | 1.13 | 1.13 | 1.10 | 1.11 | -2.29% | 0.08 | 6.59% |
| 2026-03-06 | 1.11 | 1.13 | 1.11 | 1.13 | +1.70% | 0.08 | 6.69% |
| 2026-03-05 | 1.11 | 1.12 | 1.11 | 1.11 | +1.36% | 0.07 | 5.81% |
| 2026-03-04 | 1.11 | 1.11 | 1.09 | 1.10 | -0.72% | 0.06 | 5.32% |
| 2026-03-03 | 1.14 | 1.14 | 1.11 | 1.11 | -2.81% | 0.10 | 8.68% |
| 2026-03-02 | 1.15 | 1.15 | 1.13 | 1.14 | -0.70% | 0.13 | 10.76% |
| 2026-02-27 | 1.14 | 1.15 | 1.13 | 1.15 | +0.70% | 0.07 | 5.74% |
| 2026-02-26 | 1.14 | 1.15 | 1.13 | 1.14 | +0.35% | 0.10 | 8.55% |
| 2026-02-25 | 1.13 | 1.15 | 1.13 | 1.14 | +0.80% | 0.13 | 11.13% |
| 2026-02-24 | 1.10 | 1.13 | 1.10 | 1.13 | +3.21% | 0.10 | 8.39% |