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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.65 | 0.65 | 0.62 | 0.62 | -4.44% | 1.81 | 11.25% |
| 2026-03-20 | 0.66 | 0.67 | 0.65 | 0.65 | -2.10% | 2.03 | 11.08% |
| 2026-03-19 | 0.68 | 0.68 | 0.66 | 0.67 | -2.91% | 1.99 | 10.01% |
| 2026-03-18 | 0.69 | 0.69 | 0.68 | 0.69 | -0.58% | 0.96 | 4.63% |
| 2026-03-17 | 0.69 | 0.71 | 0.69 | 0.69 | 0.00% | 1.66 | 7.84% |
| 2026-03-16 | 0.70 | 0.71 | 0.69 | 0.69 | -1.85% | 2.36 | 10.65% |
| 2026-03-13 | 0.70 | 0.72 | 0.70 | 0.70 | -0.28% | 1.20 | 5.36% |
| 2026-03-12 | 0.71 | 0.71 | 0.70 | 0.71 | -0.98% | 1.58 | 6.91% |
| 2026-03-11 | 0.71 | 0.71 | 0.71 | 0.71 | +0.42% | 1.75 | 7.30% |
| 2026-03-10 | 0.70 | 0.71 | 0.70 | 0.71 | +1.14% | 1.45 | 6.14% |
| 2026-03-09 | 0.71 | 0.71 | 0.69 | 0.70 | -2.23% | 1.62 | 6.77% |
| 2026-03-06 | 0.70 | 0.72 | 0.70 | 0.72 | +1.27% | 1.85 | 7.78% |
| 2026-03-05 | 0.72 | 0.72 | 0.70 | 0.71 | -0.42% | 1.31 | 5.49% |
| 2026-03-04 | 0.71 | 0.73 | 0.71 | 0.71 | -1.39% | 1.60 | 6.50% |
| 2026-03-03 | 0.74 | 0.75 | 0.72 | 0.72 | -3.48% | 2.06 | 7.91% |
| 2026-03-02 | 0.73 | 0.75 | 0.73 | 0.75 | +0.81% | 3.08 | 11.56% |
| 2026-02-27 | 0.74 | 0.74 | 0.73 | 0.74 | 0.00% | 1.63 | 6.31% |
| 2026-02-26 | 0.75 | 0.75 | 0.74 | 0.74 | -1.98% | 3.05 | 12.51% |
| 2026-02-25 | 0.73 | 0.76 | 0.73 | 0.76 | +4.13% | 3.22 | 13.83% |
| 2026-02-24 | 0.72 | 0.73 | 0.72 | 0.73 | +1.39% | 1.41 | 6.30% |