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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.27 | 1.28 | 1.27 | 1.28 | +0.31% | 0.05 | 2.93% |
| 2026-04-20 | 1.26 | 1.28 | 1.26 | 1.27 | +1.03% | 0.23 | 12.12% |
| 2026-04-17 | 1.27 | 1.27 | 1.26 | 1.26 | -0.63% | 0.09 | 4.97% |
| 2026-04-16 | 1.26 | 1.27 | 1.26 | 1.27 | +1.36% | 0.13 | 7.06% |
| 2026-04-15 | 1.26 | 1.26 | 1.25 | 1.25 | +0.40% | 0.14 | 7.72% |
| 2026-04-14 | 1.25 | 1.25 | 1.24 | 1.25 | +0.97% | 0.13 | 6.88% |
| 2026-04-13 | 1.25 | 1.25 | 1.24 | 1.24 | -1.04% | 0.14 | 7.54% |
| 2026-04-10 | 1.25 | 1.26 | 1.25 | 1.25 | +0.40% | 0.18 | 9.15% |
| 2026-04-09 | 1.24 | 1.25 | 1.24 | 1.24 | -0.56% | 0.17 | 8.56% |
| 2026-04-08 | 1.23 | 1.25 | 1.23 | 1.25 | +3.82% | 0.89 | 32.91% |
| 2026-04-07 | 1.21 | 1.22 | 1.21 | 1.21 | -0.33% | 0.44 | 16.58% |
| 2026-04-03 | 1.24 | 1.25 | 1.21 | 1.21 | -0.74% | 1.46 | 55.08% |
| 2026-04-02 | 1.23 | 1.24 | 1.21 | 1.22 | -1.69% | 1.04 | 69.09% |
| 2026-04-01 | 1.23 | 1.30 | 1.23 | 1.24 | +2.82% | 0.31 | 20.10% |
| 2026-03-31 | 1.21 | 1.22 | 1.20 | 1.21 | -0.08% | 0.22 | 15.05% |
| 2026-03-30 | 1.19 | 1.21 | 1.19 | 1.21 | -0.99% | 0.14 | 9.23% |
| 2026-03-27 | 1.21 | 1.22 | 1.21 | 1.22 | +0.33% | 0.30 | 19.93% |
| 2026-03-26 | 1.23 | 1.23 | 1.21 | 1.21 | -0.98% | 0.17 | 11.30% |
| 2026-03-25 | 1.22 | 1.23 | 1.22 | 1.23 | +1.24% | 0.34 | 22.76% |
| 2026-03-24 | 1.20 | 1.21 | 1.19 | 1.21 | +2.89% | 0.55 | 37.16% |