sz.159745 - 国泰中证全指建筑材料ETF

0.62 +0.49%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-02-13	0.73	0.74	0.72	0.72	-2.58%	1.03	4.58%
2026-02-12	0.74	0.74	0.74	0.74	-0.94%	1.23	5.31%
2026-02-11	0.73	0.75	0.73	0.74	+0.54%	1.42	6.28%
2026-02-10	0.74	0.75	0.73	0.74	-0.81%	1.94	8.50%
2026-02-09	0.74	0.75	0.74	0.74	+1.50%	2.54	11.61%
2026-02-06	0.73	0.75	0.73	0.73	-0.94%	2.03	9.75%
2026-02-05	0.74	0.75	0.74	0.74	-0.40%	2.70	13.47%
2026-02-04	0.72	0.75	0.72	0.74	+3.05%	3.44	19.26%
2026-02-03	0.70	0.72	0.70	0.72	+4.03%	2.98	17.37%
2026-02-02	0.70	0.72	0.69	0.69	-4.01%	2.33	14.01%
2026-01-30	0.74	0.74	0.71	0.72	-2.43%	2.77	17.36%
2026-01-29	0.72	0.74	0.71	0.74	+2.63%	4.03	30.62%
2026-01-28	0.71	0.73	0.71	0.72	+1.26%	1.31	10.50%
2026-01-27	0.72	0.72	0.71	0.71	-0.97%	1.30	10.59%
2026-01-26	0.72	0.73	0.71	0.72	-0.55%	1.67	13.98%
2026-01-23	0.72	0.73	0.71	0.72	+0.42%	2.20	20.72%
2026-01-22	0.70	0.72	0.69	0.72	+3.89%	3.26	41.20%
2026-01-21	0.69	0.70	0.68	0.69	-0.29%	0.96	12.76%
2026-01-20	0.67	0.70	0.67	0.70	+3.88%	1.92	29.99%
2026-01-19	0.66	0.67	0.66	0.67	+1.52%	0.43	6.68%