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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.17 | 1.18 | 1.17 | 1.18 | +0.51% | 0.02 | 17.14% |
| 2026-04-20 | 1.16 | 1.18 | 1.16 | 1.17 | +0.43% | 0.01 | 10.11% |
| 2026-04-17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.51% | 0.04 | 29.79% |
| 2026-04-16 | 1.16 | 1.18 | 1.16 | 1.18 | +1.21% | 0.02 | 17.63% |
| 2026-04-15 | 1.17 | 1.17 | 1.16 | 1.16 | -0.17% | 0.02 | 18.06% |
| 2026-04-14 | 1.15 | 1.16 | 1.15 | 1.16 | +1.04% | 0.01 | 4.57% |
| 2026-04-13 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0.01 | 9.97% |
| 2026-04-10 | 1.14 | 1.16 | 1.14 | 1.15 | +1.59% | 0.03 | 19.31% |
| 2026-04-09 | 1.13 | 1.13 | 1.13 | 1.13 | -0.79% | 0.03 | 23.64% |
| 2026-04-08 | 1.12 | 1.14 | 1.12 | 1.14 | +3.16% | 0.05 | 32.91% |
| 2026-04-07 | 1.11 | 1.11 | 1.10 | 1.11 | +0.09% | 0.02 | 15.60% |
| 2026-04-03 | 1.12 | 1.12 | 1.11 | 1.11 | -0.98% | 0.02 | 11.53% |
| 2026-04-02 | 1.12 | 1.13 | 1.11 | 1.12 | -0.89% | 0.02 | 13.03% |
| 2026-04-01 | 1.12 | 1.13 | 1.12 | 1.13 | +1.17% | 0.02 | 11.04% |
| 2026-03-31 | 1.12 | 1.13 | 1.11 | 1.11 | -0.54% | 0.01 | 3.53% |
| 2026-03-30 | 1.12 | 1.12 | 1.11 | 1.12 | -0.18% | 0.01 | 6.85% |
| 2026-03-27 | 1.12 | 1.13 | 1.12 | 1.12 | +0.72% | 0.03 | 16.20% |
| 2026-03-26 | 1.12 | 1.13 | 1.11 | 1.11 | -1.33% | 0.01 | 9.25% |
| 2026-03-25 | 1.12 | 1.13 | 1.12 | 1.13 | +1.35% | 0.02 | 14.45% |
| 2026-03-24 | 1.11 | 1.11 | 1.10 | 1.11 | +1.46% | 0.02 | 11.66% |