sz.159761 - 国泰中证新材料主题ETF

0.89 +2.77%

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
2026-03-23	0.75	0.76	0.73	0.73	-3.29%	0.05	3.32%
2026-03-20	0.75	0.78	0.75	0.76	+0.26%	0.10	6.39%
2026-03-19	0.77	0.77	0.75	0.76	-2.70%	0.10	6.24%
2026-03-18	0.78	0.78	0.76	0.78	+0.26%	0.09	5.42%
2026-03-17	0.79	0.80	0.78	0.78	-2.02%	0.09	5.87%
2026-03-16	0.80	0.80	0.78	0.79	-1.61%	0.09	5.70%
2026-03-13	0.80	0.82	0.80	0.81	0.00%	0.10	6.17%
2026-03-12	0.81	0.81	0.80	0.81	0.00%	0.10	5.97%
2026-03-11	0.79	0.81	0.79	0.81	+1.64%	0.10	6.21%
2026-03-10	0.78	0.80	0.78	0.79	+1.41%	0.05	3.01%
2026-03-09	0.78	0.79	0.76	0.78	-0.76%	0.10	6.10%
2026-03-06	0.78	0.79	0.78	0.79	-0.13%	0.08	4.67%
2026-03-05	0.78	0.79	0.78	0.79	+1.81%	0.04	2.26%
2026-03-04	0.77	0.79	0.77	0.77	-1.15%	0.06	3.95%
2026-03-03	0.81	0.82	0.78	0.78	-3.93%	0.09	5.55%
2026-03-02	0.82	0.82	0.80	0.81	-0.24%	0.10	5.80%
2026-02-27	0.81	0.82	0.80	0.82	0.00%	0.09	5.56%
2026-02-26	0.82	0.83	0.81	0.82	-0.85%	0.11	6.31%
2026-02-25	0.81	0.83	0.81	0.82	+2.49%	0.11	6.25%
2026-02-24	0.80	0.81	0.78	0.80	+2.29%	0.06	3.78%