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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.11 | 1.11 | 1.09 | 1.09 | -1.53% | 0.05 | 4.25% |
| 2026-02-12 | 1.10 | 1.11 | 1.10 | 1.11 | +0.36% | 0.03 | 2.83% |
| 2026-02-11 | 1.11 | 1.11 | 1.10 | 1.10 | +0.18% | 0.04 | 3.30% |
| 2026-02-10 | 1.11 | 1.11 | 1.10 | 1.10 | -0.27% | 0.11 | 9.00% |
| 2026-02-09 | 1.10 | 1.11 | 1.10 | 1.11 | +1.47% | 0.06 | 5.24% |
| 2026-02-06 | 1.10 | 1.10 | 1.08 | 1.09 | -0.82% | 0.07 | 5.82% |
| 2026-02-05 | 1.10 | 1.11 | 1.09 | 1.10 | -1.35% | 0.08 | 6.57% |
| 2026-02-04 | 1.09 | 1.11 | 1.09 | 1.11 | +1.74% | 0.08 | 6.21% |
| 2026-02-03 | 1.07 | 1.09 | 1.07 | 1.09 | +3.11% | 0.09 | 7.10% |
| 2026-02-02 | 1.10 | 1.10 | 1.06 | 1.06 | -3.54% | 0.07 | 5.72% |
| 2026-01-30 | 1.11 | 1.11 | 1.09 | 1.10 | -0.81% | 0.11 | 8.56% |
| 2026-01-29 | 1.11 | 1.12 | 1.10 | 1.11 | +0.27% | 0.09 | 7.17% |
| 2026-01-28 | 1.10 | 1.13 | 1.09 | 1.11 | +0.55% | 0.12 | 8.88% |
| 2026-01-27 | 1.12 | 1.12 | 1.09 | 1.10 | -1.34% | 0.07 | 5.37% |
| 2026-01-26 | 1.11 | 1.12 | 1.11 | 1.12 | +0.72% | 0.10 | 7.40% |
| 2026-01-23 | 1.11 | 1.12 | 1.11 | 1.11 | -0.09% | 0.08 | 6.09% |
| 2026-01-22 | 1.10 | 1.12 | 1.10 | 1.11 | +0.09% | 0.08 | 6.26% |
| 2026-01-21 | 1.11 | 1.11 | 1.10 | 1.11 | -0.72% | 0.09 | 6.55% |
| 2026-01-20 | 1.09 | 1.12 | 1.09 | 1.12 | +2.48% | 0.12 | 8.89% |
| 2026-01-19 | 1.09 | 1.09 | 1.08 | 1.09 | 0.00% | 0.08 | 6.14% |