国泰中证医疗ETF sz.159828
0.40
-0.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.45 | 0.45 | 0.44 | 0.44 | -1.35% | 0.49 | 2.16% |
| 2026-02-12 | 0.45 | 0.45 | 0.45 | 0.45 | -0.45% | 0.40 | 1.72% |
| 2026-02-11 | 0.45 | 0.45 | 0.45 | 0.45 | -0.67% | 0.32 | 1.39% |
| 2026-02-10 | 0.45 | 0.45 | 0.44 | 0.45 | +0.67% | 0.59 | 2.51% |
| 2026-02-09 | 0.45 | 0.45 | 0.44 | 0.45 | +0.68% | 0.51 | 2.22% |
| 2026-02-06 | 0.45 | 0.45 | 0.44 | 0.44 | -0.89% | 0.66 | 2.89% |
| 2026-02-05 | 0.45 | 0.45 | 0.44 | 0.45 | +0.22% | 0.71 | 3.05% |
| 2026-02-04 | 0.44 | 0.45 | 0.44 | 0.45 | +1.59% | 1.10 | 4.74% |
| 2026-02-03 | 0.43 | 0.44 | 0.43 | 0.44 | +1.62% | 0.55 | 2.40% |
| 2026-02-02 | 0.44 | 0.45 | 0.43 | 0.43 | -2.26% | 1.05 | 4.66% |
| 2026-01-30 | 0.45 | 0.45 | 0.44 | 0.44 | -1.56% | 0.89 | 3.97% |
| 2026-01-29 | 0.44 | 0.45 | 0.44 | 0.45 | +1.58% | 1.13 | 5.04% |
| 2026-01-28 | 0.45 | 0.45 | 0.44 | 0.44 | -1.77% | 0.88 | 4.02% |
| 2026-01-27 | 0.46 | 0.46 | 0.45 | 0.45 | -1.53% | 0.87 | 3.94% |
| 2026-01-26 | 0.46 | 0.46 | 0.45 | 0.46 | -0.65% | 1.27 | 5.78% |
| 2026-01-23 | 0.46 | 0.46 | 0.46 | 0.46 | +1.32% | 0.99 | 4.54% |
| 2026-01-22 | 0.46 | 0.46 | 0.45 | 0.46 | -0.22% | 0.61 | 2.84% |
| 2026-01-21 | 0.46 | 0.46 | 0.45 | 0.46 | 0.00% | 0.96 | 4.51% |
| 2026-01-20 | 0.46 | 0.46 | 0.45 | 0.46 | -1.51% | 0.83 | 3.97% |
| 2026-01-19 | 0.47 | 0.47 | 0.46 | 0.46 | -0.64% | 0.77 | 3.62% |