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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.32 | 1.33 | 1.31 | 1.31 | -0.38% | 0.09 | 8.89% |
| 2026-01-15 | 1.32 | 1.33 | 1.31 | 1.32 | 0.00% | 0.17 | 16.48% |
| 2026-01-14 | 1.31 | 1.32 | 1.31 | 1.32 | +0.92% | 0.32 | 29.99% |
| 2026-01-13 | 1.31 | 1.33 | 1.31 | 1.31 | +0.77% | 0.41 | 37.72% |
| 2026-01-12 | 1.29 | 1.30 | 1.28 | 1.30 | +0.93% | 0.27 | 25.14% |
| 2026-01-09 | 1.28 | 1.29 | 1.28 | 1.29 | +0.47% | 0.21 | 19.04% |
| 2026-01-08 | 1.29 | 1.29 | 1.27 | 1.28 | -1.08% | 0.27 | 24.68% |
| 2026-01-07 | 1.31 | 1.31 | 1.29 | 1.29 | -1.52% | 0.29 | 25.63% |
| 2026-01-06 | 1.31 | 1.32 | 1.30 | 1.31 | +1.31% | 0.50 | 43.57% |
| 2026-01-05 | 1.29 | 1.30 | 1.29 | 1.30 | +2.53% | 0.86 | 54.72% |