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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.66 | 0.66 | 0.65 | 0.65 | -0.76% | 1.26 | 8.11% |
| 2026-04-20 | 0.66 | 0.66 | 0.65 | 0.66 | 0.00% | 0.59 | 3.77% |
| 2026-04-17 | 0.66 | 0.66 | 0.65 | 0.66 | -0.15% | 0.71 | 4.50% |
| 2026-04-16 | 0.65 | 0.66 | 0.65 | 0.66 | +0.46% | 2.12 | 14.58% |
| 2026-04-15 | 0.66 | 0.66 | 0.65 | 0.65 | -0.31% | 0.50 | 3.45% |
| 2026-04-14 | 0.66 | 0.66 | 0.65 | 0.66 | -0.15% | 2.18 | 13.58% |
| 2026-04-13 | 0.65 | 0.66 | 0.65 | 0.66 | +0.15% | 1.64 | 9.66% |
| 2026-04-10 | 0.65 | 0.66 | 0.65 | 0.66 | 0.00% | 0.52 | 3.05% |
| 2026-04-09 | 0.66 | 0.66 | 0.65 | 0.66 | -1.50% | 0.49 | 2.84% |
| 2026-04-08 | 0.66 | 0.67 | 0.65 | 0.67 | +2.94% | 1.34 | 7.88% |
| 2026-04-07 | 0.64 | 0.65 | 0.64 | 0.65 | +0.78% | 1.73 | 10.28% |
| 2026-04-03 | 0.66 | 0.66 | 0.64 | 0.64 | -2.88% | 0.63 | 3.73% |
| 2026-04-02 | 0.66 | 0.67 | 0.66 | 0.66 | -0.75% | 0.88 | 5.19% |
| 2026-04-01 | 0.66 | 0.67 | 0.66 | 0.67 | +1.68% | 0.74 | 4.40% |
| 2026-03-31 | 0.66 | 0.67 | 0.65 | 0.65 | -1.06% | 0.96 | 5.74% |
| 2026-03-30 | 0.64 | 0.66 | 0.64 | 0.66 | +1.69% | 2.30 | 14.76% |
| 2026-03-27 | 0.64 | 0.65 | 0.64 | 0.65 | +0.31% | 0.55 | 3.59% |
| 2026-03-26 | 0.65 | 0.66 | 0.64 | 0.65 | -1.52% | 0.82 | 5.22% |
| 2026-03-25 | 0.65 | 0.66 | 0.65 | 0.66 | +1.70% | 1.35 | 8.62% |
| 2026-03-24 | 0.63 | 0.65 | 0.62 | 0.65 | +3.69% | 0.90 | 5.85% |