国泰中证全指建筑材料ETF sz.159745
0.62
+0.49%
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 | 0.62 | 0.63 | 0.62 | 0.62 | +0.49% | 0.84 | 7.01% |
| 2026-05-21 | 0.63 | 0.64 | 0.62 | 0.62 | -1.75% | 0.43 | 3.51% |
| 2026-05-20 | 0.63 | 0.63 | 0.62 | 0.63 | +0.16% | 0.24 | 2.00% |
| 2026-05-19 | 0.63 | 0.63 | 0.62 | 0.63 | 0.00% | 0.62 | 4.91% |
| 2026-05-18 | 0.64 | 0.64 | 0.62 | 0.63 | -1.41% | 0.96 | 7.35% |
| 2026-05-15 | 0.65 | 0.65 | 0.63 | 0.64 | -1.70% | 0.68 | 4.99% |
| 2026-05-14 | 0.66 | 0.66 | 0.65 | 0.65 | -1.67% | 0.51 | 3.72% |
| 2026-05-13 | 0.66 | 0.67 | 0.66 | 0.66 | -1.20% | 0.92 | 6.61% |
| 2026-05-12 | 0.66 | 0.67 | 0.66 | 0.67 | +1.06% | 0.95 | 6.96% |
| 2026-05-11 | 0.65 | 0.66 | 0.65 | 0.66 | +1.07% | 1.12 | 8.53% |
| 2026-05-08 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15% | 0.50 | 3.93% |
| 2026-05-07 | 0.65 | 0.65 | 0.65 | 0.65 | +0.93% | 0.71 | 5.65% |
| 2026-05-06 | 0.64 | 0.65 | 0.64 | 0.65 | +1.25% | 1.39 | 10.80% |
| 2026-04-30 | 0.65 | 0.65 | 0.64 | 0.64 | -0.78% | 1.45 | 11.01% |
| 2026-04-29 | 0.64 | 0.65 | 0.64 | 0.65 | +0.47% | 0.36 | 2.72% |
| 2026-04-28 | 0.64 | 0.64 | 0.63 | 0.64 | -0.31% | 0.69 | 5.20% |
| 2026-04-27 | 0.64 | 0.65 | 0.64 | 0.64 | +0.62% | 0.48 | 3.53% |
| 2026-04-24 | 0.64 | 0.65 | 0.64 | 0.64 | -0.47% | 0.54 | 3.98% |
| 2026-04-23 | 0.65 | 0.65 | 0.64 | 0.64 | -1.08% | 0.62 | 4.39% |
| 2026-04-22 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.90 | 6.09% |