国泰中证新材料主题ETF sz.159761
0.89
+2.77%
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 | 0.81 | 0.82 | 0.80 | 0.81 | +0.74% | 0.08 | 5.17% |
| 2026-04-20 | 0.81 | 0.81 | 0.80 | 0.81 | -0.49% | 0.08 | 5.30% |
| 2026-04-17 | 0.81 | 0.81 | 0.80 | 0.81 | 0.00% | 0.06 | 3.70% |
| 2026-04-16 | 0.80 | 0.81 | 0.80 | 0.81 | +2.01% | 0.12 | 7.35% |
| 2026-04-15 | 0.81 | 0.82 | 0.79 | 0.80 | -1.73% | 0.13 | 8.13% |
| 2026-04-14 | 0.80 | 0.81 | 0.80 | 0.81 | +1.38% | 0.15 | 9.44% |
| 2026-04-13 | 0.79 | 0.80 | 0.78 | 0.80 | +1.91% | 0.06 | 4.02% |
| 2026-04-10 | 0.77 | 0.79 | 0.77 | 0.78 | +2.35% | 0.06 | 4.07% |
| 2026-04-09 | 0.76 | 0.77 | 0.76 | 0.77 | -0.26% | 0.04 | 2.91% |
| 2026-04-08 | 0.75 | 0.77 | 0.75 | 0.77 | +3.78% | 0.05 | 3.48% |
| 2026-04-07 | 0.74 | 0.74 | 0.73 | 0.74 | +1.51% | 0.03 | 1.91% |
| 2026-04-03 | 0.74 | 0.74 | 0.73 | 0.73 | -0.95% | 0.06 | 3.92% |
| 2026-04-02 | 0.75 | 0.75 | 0.73 | 0.74 | -2.13% | 0.04 | 2.92% |
| 2026-04-01 | 0.75 | 0.76 | 0.74 | 0.75 | +1.48% | 0.06 | 4.05% |
| 2026-03-31 | 0.76 | 0.76 | 0.74 | 0.74 | -3.01% | 0.09 | 5.84% |
| 2026-03-30 | 0.75 | 0.77 | 0.75 | 0.76 | -0.26% | 0.08 | 5.44% |
| 2026-03-27 | 0.74 | 0.77 | 0.74 | 0.77 | +2.41% | 0.07 | 4.59% |
| 2026-03-26 | 0.76 | 0.76 | 0.74 | 0.75 | -0.93% | 0.03 | 2.18% |
| 2026-03-25 | 0.74 | 0.76 | 0.74 | 0.76 | +2.03% | 0.03 | 1.77% |
| 2026-03-24 | 0.74 | 0.74 | 0.71 | 0.74 | +0.82% | 0.10 | 6.74% |