国泰中证港股通50ETF sz.159712
1.26
+1.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.25 | 1.26 | 1.24 | 1.26 | +1.37% | 0.35 | 22.20% |
| 2026-05-21 | 1.25 | 1.26 | 1.24 | 1.24 | -0.72% | 0.24 | 15.38% |
| 2026-05-20 | 1.25 | 1.25 | 1.24 | 1.25 | -0.32% | 0.18 | 11.32% |
| 2026-05-19 | 1.24 | 1.25 | 1.24 | 1.25 | +0.97% | 0.21 | 13.07% |
| 2026-05-18 | 1.25 | 1.25 | 1.24 | 1.24 | -1.51% | 0.26 | 16.28% |
| 2026-05-15 | 1.27 | 1.27 | 1.25 | 1.26 | -1.18% | 0.25 | 15.94% |
| 2026-05-14 | 1.29 | 1.29 | 1.27 | 1.27 | +0.24% | 0.29 | 18.01% |
| 2026-05-13 | 1.27 | 1.27 | 1.26 | 1.27 | -0.08% | 0.21 | 13.13% |
| 2026-05-12 | 1.28 | 1.28 | 1.27 | 1.27 | -0.16% | 0.19 | 11.89% |
| 2026-05-11 | 1.27 | 1.27 | 1.26 | 1.27 | 0.00% | 0.20 | 12.17% |
| 2026-05-08 | 1.28 | 1.28 | 1.27 | 1.27 | -1.16% | 0.14 | 8.62% |
| 2026-05-07 | 1.28 | 1.29 | 1.28 | 1.29 | +2.06% | 0.29 | 15.31% |
| 2026-05-06 | 1.26 | 1.27 | 1.25 | 1.26 | +0.56% | 0.17 | 8.92% |
| 2026-04-30 | 1.26 | 1.26 | 1.25 | 1.26 | -0.55% | 0.25 | 13.42% |
| 2026-04-29 | 1.25 | 1.26 | 1.25 | 1.26 | +1.12% | 0.16 | 8.54% |
| 2026-04-28 | 1.25 | 1.25 | 1.24 | 1.25 | -0.48% | 0.13 | 7.30% |
| 2026-04-27 | 1.26 | 1.26 | 1.25 | 1.26 | -0.32% | 0.19 | 10.40% |
| 2026-04-24 | 1.25 | 1.26 | 1.24 | 1.26 | 0.00% | 0.04 | 2.33% |
| 2026-04-23 | 1.26 | 1.26 | 1.25 | 1.26 | -0.63% | 0.19 | 10.40% |
| 2026-04-22 | 1.27 | 1.27 | 1.26 | 1.27 | -0.86% | 0.14 | 7.77% |