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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.17 | 1.17 | 1.16 | 1.16 | -1.19% | 0.02 | 9.99% |
| 2026-02-12 | 1.18 | 1.18 | 1.17 | 1.17 | -0.25% | 0.02 | 9.67% |
| 2026-02-11 | 1.18 | 1.18 | 1.18 | 1.18 | -0.25% | 0.01 | 8.10% |
| 2026-02-10 | 1.18 | 1.18 | 1.18 | 1.18 | +0.25% | 0.01 | 3.57% |
| 2026-02-09 | 1.17 | 1.18 | 1.17 | 1.18 | +1.03% | 0.01 | 4.82% |
| 2026-02-06 | 1.16 | 1.17 | 1.15 | 1.17 | -0.17% | 0.01 | 6.04% |
| 2026-02-05 | 1.18 | 1.18 | 1.16 | 1.17 | -0.17% | 0.02 | 11.63% |
| 2026-02-04 | 1.16 | 1.17 | 1.16 | 1.17 | +0.95% | 0.01 | 3.56% |
| 2026-02-03 | 1.16 | 1.16 | 1.14 | 1.16 | +0.96% | 0.04 | 26.04% |
| 2026-02-02 | 1.16 | 1.17 | 1.15 | 1.15 | -2.13% | 0.02 | 13.13% |
| 2026-01-30 | 1.18 | 1.18 | 1.16 | 1.17 | -0.76% | 0.04 | 24.40% |
| 2026-01-29 | 1.17 | 1.19 | 1.17 | 1.18 | +0.68% | 0.01 | 8.30% |
| 2026-01-28 | 1.17 | 1.18 | 1.17 | 1.17 | 0.00% | 0.04 | 24.40% |
| 2026-01-27 | 1.17 | 1.18 | 1.17 | 1.17 | -0.26% | 0.03 | 19.58% |
| 2026-01-26 | 1.18 | 1.19 | 1.17 | 1.18 | +0.34% | 0.04 | 22.66% |
| 2026-01-23 | 1.18 | 1.18 | 1.17 | 1.17 | -0.34% | 0.04 | 21.27% |
| 2026-01-22 | 1.18 | 1.19 | 1.17 | 1.18 | -0.34% | 0.04 | 23.36% |
| 2026-01-21 | 1.18 | 1.19 | 1.18 | 1.18 | -0.42% | 0.04 | 22.12% |
| 2026-01-20 | 1.19 | 1.19 | 1.18 | 1.19 | -0.08% | 0.02 | 14.30% |
| 2026-01-19 | 1.19 | 1.19 | 1.18 | 1.19 | +0.08% | 0.03 | 19.67% |