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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.13 | 1.13 | 1.10 | 1.10 | -3.60% | 0.01 | 9.18% |
| 2026-03-20 | 1.15 | 1.15 | 1.14 | 1.14 | -0.18% | 0.02 | 10.03% |
| 2026-03-19 | 1.15 | 1.15 | 1.14 | 1.14 | -1.55% | 0.03 | 15.54% |
| 2026-03-18 | 1.16 | 1.16 | 1.15 | 1.16 | +0.17% | 0.00 | 1.92% |
| 2026-03-17 | 1.16 | 1.18 | 1.16 | 1.16 | -0.52% | 0.00 | 2.46% |
| 2026-03-16 | 1.16 | 1.16 | 1.15 | 1.16 | +0.35% | 0.02 | 13.01% |
| 2026-03-13 | 1.17 | 1.17 | 1.16 | 1.16 | -0.43% | 0.01 | 5.54% |
| 2026-03-12 | 1.17 | 1.17 | 1.16 | 1.16 | -0.34% | 0.02 | 9.71% |
| 2026-03-11 | 1.16 | 1.17 | 1.16 | 1.17 | +0.69% | 0.03 | 19.61% |
| 2026-03-10 | 1.15 | 1.16 | 1.15 | 1.16 | +1.22% | 0.01 | 3.74% |
| 2026-03-09 | 1.14 | 1.15 | 1.13 | 1.15 | -0.78% | 0.01 | 3.62% |
| 2026-03-06 | 1.15 | 1.16 | 1.15 | 1.16 | +0.43% | 0.00 | 2.36% |
| 2026-03-05 | 1.14 | 1.16 | 1.14 | 1.15 | +1.05% | 0.01 | 6.18% |
| 2026-03-04 | 1.15 | 1.15 | 1.13 | 1.14 | -1.47% | 0.01 | 5.41% |
| 2026-03-03 | 1.17 | 1.17 | 1.15 | 1.16 | -0.86% | 0.03 | 16.20% |
| 2026-03-02 | 1.16 | 1.17 | 1.15 | 1.17 | -0.26% | 0.04 | 24.26% |
| 2026-02-27 | 1.18 | 1.18 | 1.16 | 1.17 | 0.00% | 0.01 | 6.73% |
| 2026-02-26 | 1.17 | 1.17 | 1.16 | 1.17 | -0.17% | 0.02 | 12.46% |
| 2026-02-25 | 1.17 | 1.18 | 1.17 | 1.17 | +0.26% | 0.01 | 5.83% |
| 2026-02-24 | 1.17 | 1.18 | 1.17 | 1.17 | +0.60% | 0.02 | 10.89% |