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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.21 | 1.21 | 1.18 | 1.18 | -3.60% | 0.45 | 33.25% |
| 2026-03-20 | 1.23 | 1.24 | 1.22 | 1.22 | -0.97% | 0.14 | 9.54% |
| 2026-03-19 | 1.24 | 1.24 | 1.23 | 1.23 | -1.83% | 0.16 | 11.79% |
| 2026-03-18 | 1.25 | 1.26 | 1.25 | 1.26 | +0.48% | 0.22 | 16.25% |
| 2026-03-17 | 1.25 | 1.27 | 1.25 | 1.25 | 0.00% | 0.28 | 20.39% |
| 2026-03-16 | 1.23 | 1.25 | 1.23 | 1.25 | +1.71% | 0.31 | 23.31% |
| 2026-03-13 | 1.24 | 1.24 | 1.23 | 1.23 | -0.81% | 0.14 | 10.26% |
| 2026-03-12 | 1.25 | 1.25 | 1.23 | 1.24 | -0.64% | 0.13 | 9.99% |
| 2026-03-11 | 1.26 | 1.26 | 1.25 | 1.25 | -0.48% | 0.13 | 9.89% |
| 2026-03-10 | 1.24 | 1.25 | 1.24 | 1.25 | +2.20% | 0.21 | 14.42% |
| 2026-03-09 | 1.24 | 1.24 | 1.20 | 1.23 | -1.76% | 0.30 | 21.23% |
| 2026-03-06 | 1.23 | 1.25 | 1.23 | 1.25 | +1.55% | 0.17 | 11.76% |
| 2026-03-05 | 1.25 | 1.25 | 1.23 | 1.23 | +0.57% | 0.31 | 22.08% |
| 2026-03-04 | 1.23 | 1.24 | 1.21 | 1.22 | -2.00% | 0.63 | 44.78% |
| 2026-03-03 | 1.26 | 1.27 | 1.25 | 1.25 | -0.95% | 0.40 | 27.73% |
| 2026-03-02 | 1.27 | 1.27 | 1.25 | 1.26 | -1.95% | 0.33 | 23.07% |
| 2026-02-27 | 1.28 | 1.29 | 1.27 | 1.28 | +0.31% | 0.08 | 5.67% |
| 2026-02-26 | 1.30 | 1.30 | 1.28 | 1.28 | -0.85% | 0.10 | 6.63% |
| 2026-02-25 | 1.29 | 1.30 | 1.29 | 1.29 | +0.23% | 0.16 | 11.09% |
| 2026-02-24 | 1.30 | 1.30 | 1.28 | 1.29 | -0.62% | 0.12 | 8.32% |