国泰中证机床ETF sz.159667
2.42
+3.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.72 | 1.76 | 1.72 | 1.75 | +2.33% | 1.39 | 13.33% |
| 2026-01-15 | 1.68 | 1.72 | 1.68 | 1.72 | +0.94% | 1.32 | 12.18% |
| 2026-01-14 | 1.68 | 1.73 | 1.68 | 1.70 | +0.53% | 0.91 | 8.28% |
| 2026-01-13 | 1.72 | 1.73 | 1.69 | 1.69 | -1.92% | 1.40 | 12.51% |
| 2026-01-12 | 1.70 | 1.74 | 1.69 | 1.72 | +1.47% | 1.13 | 9.88% |
| 2026-01-09 | 1.65 | 1.71 | 1.65 | 1.70 | +2.97% | 0.90 | 8.12% |
| 2026-01-08 | 1.65 | 1.67 | 1.64 | 1.65 | 0.00% | 0.82 | 7.65% |
| 2026-01-07 | 1.64 | 1.66 | 1.62 | 1.65 | +0.37% | 0.92 | 9.06% |
| 2026-01-06 | 1.62 | 1.64 | 1.61 | 1.64 | +1.48% | 1.08 | 11.22% |
| 2026-01-05 | 1.59 | 1.62 | 1.59 | 1.62 | +1.70% | 0.63 | 6.65% |