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
2026-02-13	0.79	0.80	0.79	0.79	-1.50%	0.03	2.11%
2026-02-12	0.79	0.80	0.79	0.80	+0.89%	0.08	4.72%
2026-02-11	0.78	0.79	0.78	0.79	+1.54%	0.04	2.37%
2026-02-10	0.78	0.78	0.77	0.78	-0.64%	0.06	3.42%
2026-02-09	0.77	0.78	0.77	0.78	+2.22%	0.08	5.08%
2026-02-06	0.75	0.77	0.75	0.77	+1.05%	0.03	2.00%
2026-02-05	0.77	0.77	0.75	0.76	-1.68%	0.06	4.06%
2026-02-04	0.76	0.77	0.75	0.77	+1.45%	0.06	4.03%
2026-02-03	0.74	0.76	0.74	0.76	+3.12%	0.09	5.30%
2026-02-02	0.76	0.77	0.74	0.74	-3.91%	0.10	6.27%
2026-01-30	0.77	0.78	0.75	0.77	-1.03%	0.12	6.81%
2026-01-29	0.79	0.79	0.78	0.78	-2.02%	0.08	4.41%
2026-01-28	0.78	0.80	0.78	0.79	+1.02%	0.11	6.21%
2026-01-27	0.79	0.79	0.77	0.78	-0.51%	0.10	5.79%
2026-01-26	0.81	0.81	0.79	0.79	-1.62%	0.10	5.76%
2026-01-23	0.78	0.80	0.78	0.80	+2.43%	0.11	5.98%
2026-01-22	0.78	0.79	0.78	0.78	+0.13%	0.08	4.31%
2026-01-21	0.77	0.79	0.77	0.78	+0.51%	0.11	6.27%
2026-01-20	0.78	0.79	0.77	0.78	-0.64%	0.11	6.20%
2026-01-19	0.78	0.79	0.78	0.78	+0.26%	0.10	5.48%