国泰国证绿色电力ETF sz.159669
1.22
-0.08%
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 | 1.11 | 1.11 | 1.10 | 1.10 | -1.17% | 0.03 | 2.73% |
| 2026-02-12 | 1.11 | 1.12 | 1.11 | 1.11 | +0.72% | 0.03 | 2.52% |
| 2026-02-11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.18% | 0.01 | 0.53% |
| 2026-02-10 | 1.12 | 1.12 | 1.11 | 1.11 | -0.63% | 0.01 | 1.04% |
| 2026-02-09 | 1.11 | 1.12 | 1.11 | 1.12 | +0.63% | 0.02 | 1.38% |
| 2026-02-06 | 1.11 | 1.11 | 1.10 | 1.11 | +0.27% | 0.01 | 0.98% |
| 2026-02-05 | 1.12 | 1.12 | 1.10 | 1.11 | -1.34% | 0.02 | 1.53% |
| 2026-02-04 | 1.10 | 1.12 | 1.10 | 1.12 | +1.54% | 0.03 | 2.16% |
| 2026-02-03 | 1.09 | 1.10 | 1.09 | 1.10 | +0.82% | 0.02 | 1.22% |
| 2026-02-02 | 1.10 | 1.11 | 1.09 | 1.09 | -0.91% | 0.02 | 1.15% |
| 2026-01-30 | 1.11 | 1.11 | 1.09 | 1.10 | -0.27% | 0.03 | 1.92% |
| 2026-01-29 | 1.11 | 1.11 | 1.10 | 1.11 | -0.27% | 0.04 | 2.72% |
| 2026-01-28 | 1.12 | 1.12 | 1.11 | 1.11 | -0.45% | 0.02 | 1.72% |
| 2026-01-27 | 1.13 | 1.13 | 1.10 | 1.12 | -0.71% | 0.03 | 1.87% |
| 2026-01-26 | 1.13 | 1.13 | 1.12 | 1.12 | -0.35% | 0.05 | 3.78% |
| 2026-01-23 | 1.12 | 1.13 | 1.12 | 1.13 | +0.45% | 0.04 | 3.24% |
| 2026-01-22 | 1.12 | 1.13 | 1.12 | 1.12 | 0.00% | 0.02 | 1.92% |
| 2026-01-21 | 1.14 | 1.14 | 1.12 | 1.12 | -1.06% | 0.07 | 5.70% |
| 2026-01-20 | 1.15 | 1.15 | 1.12 | 1.14 | +0.80% | 0.07 | 6.11% |
| 2026-01-19 | 1.11 | 1.13 | 1.11 | 1.13 | +1.44% | 0.07 | 6.70% |