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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.29 | 1.30 | 1.29 | 1.30 | -1.44% | 0.70 | 63.13% |
| 2026-02-12 | 1.33 | 1.33 | 1.31 | 1.31 | -0.98% | 0.14 | 12.07% |
| 2026-02-11 | 1.33 | 1.33 | 1.32 | 1.33 | +0.08% | 0.12 | 10.44% |
| 2026-02-10 | 1.33 | 1.34 | 1.32 | 1.33 | -0.08% | 0.31 | 26.87% |
| 2026-02-09 | 1.34 | 1.34 | 1.32 | 1.33 | +1.92% | 0.35 | 31.33% |
| 2026-02-06 | 1.31 | 1.31 | 1.29 | 1.30 | -1.06% | 0.14 | 12.98% |
| 2026-02-05 | 1.32 | 1.32 | 1.30 | 1.32 | -0.53% | 0.18 | 16.60% |
| 2026-02-04 | 1.32 | 1.33 | 1.31 | 1.32 | +0.15% | 0.21 | 19.19% |
| 2026-02-03 | 1.32 | 1.33 | 1.30 | 1.32 | +0.99% | 0.25 | 25.31% |
| 2026-02-02 | 1.33 | 1.33 | 1.31 | 1.31 | -2.60% | 0.30 | 34.25% |
| 2026-01-30 | 1.36 | 1.37 | 1.34 | 1.34 | -1.83% | 0.12 | 13.74% |
| 2026-01-29 | 1.36 | 1.38 | 1.34 | 1.37 | +0.44% | 0.22 | 23.83% |
| 2026-01-28 | 1.34 | 1.36 | 1.34 | 1.36 | +2.10% | 0.18 | 20.21% |
| 2026-01-27 | 1.31 | 1.34 | 1.31 | 1.33 | +1.75% | 0.25 | 28.57% |
| 2026-01-26 | 1.31 | 1.32 | 1.30 | 1.31 | +0.46% | 0.57 | 71.23% |
| 2026-01-23 | 1.31 | 1.32 | 1.31 | 1.31 | +0.38% | 0.12 | 14.88% |
| 2026-01-22 | 1.30 | 1.31 | 1.30 | 1.30 | +0.39% | 0.15 | 18.18% |
| 2026-01-21 | 1.28 | 1.30 | 1.28 | 1.30 | 0.00% | 0.14 | 17.37% |
| 2026-01-20 | 1.30 | 1.31 | 1.29 | 1.30 | -0.23% | 0.12 | 14.23% |
| 2026-01-19 | 1.31 | 1.31 | 1.30 | 1.30 | -1.22% | 0.10 | 10.13% |