国泰MSCI中国A股ESG通用ETF sz.159621
1.19
+0.59%
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 | 1.19 | 1.19 | 1.18 | 1.19 | +0.59% | 0.02 | 17.10% |
| 2026-05-21 | 1.20 | 1.21 | 1.18 | 1.18 | -0.84% | 0.02 | 18.20% |
| 2026-05-20 | 1.19 | 1.19 | 1.18 | 1.19 | 0.00% | 0.01 | 7.14% |
| 2026-05-19 | 1.18 | 1.19 | 1.18 | 1.19 | +0.51% | 0.02 | 14.24% |
| 2026-05-18 | 1.25 | 1.25 | 1.18 | 1.18 | -0.25% | 0.03 | 19.22% |
| 2026-05-15 | 1.20 | 1.20 | 1.18 | 1.19 | -1.58% | 0.03 | 24.22% |
| 2026-05-14 | 1.23 | 1.23 | 1.21 | 1.21 | -1.31% | 0.03 | 19.56% |
| 2026-05-13 | 1.21 | 1.22 | 1.21 | 1.22 | +1.16% | 0.01 | 9.58% |
| 2026-05-12 | 1.22 | 1.22 | 1.21 | 1.21 | -0.74% | 0.02 | 13.48% |
| 2026-05-11 | 1.21 | 1.22 | 1.20 | 1.22 | +1.33% | 0.00 | 2.88% |
| 2026-05-08 | 1.20 | 1.21 | 1.20 | 1.20 | -0.33% | 0.01 | 6.73% |
| 2026-05-07 | 1.21 | 1.21 | 1.20 | 1.21 | -0.08% | 0.00 | 2.94% |
| 2026-05-06 | 1.20 | 1.21 | 1.20 | 1.21 | +1.77% | 0.02 | 11.88% |
| 2026-04-30 | 1.19 | 1.19 | 1.18 | 1.19 | -0.17% | 0.02 | 14.20% |
| 2026-04-29 | 1.17 | 1.19 | 1.17 | 1.19 | +1.02% | 0.01 | 7.18% |
| 2026-04-28 | 1.17 | 1.18 | 1.17 | 1.18 | -0.34% | 0.02 | 11.18% |
| 2026-04-27 | 1.18 | 1.18 | 1.18 | 1.18 | -0.25% | 0.01 | 11.00% |
| 2026-04-24 | 1.18 | 1.18 | 1.17 | 1.18 | -0.08% | 0.02 | 15.98% |
| 2026-04-23 | 1.19 | 1.19 | 1.18 | 1.18 | 0.00% | 0.01 | 7.88% |
| 2026-04-22 | 1.17 | 1.18 | 1.17 | 1.18 | +0.25% | 0.03 | 24.88% |