国泰中证环保产业50ETF sz.159861
1.27
+1.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.26 | 1.27 | 1.25 | 1.27 | +1.61% | 0.02 | 1.56% |
| 2026-05-21 | 1.29 | 1.29 | 1.25 | 1.25 | -2.88% | 0.02 | 1.30% |
| 2026-05-20 | 1.27 | 1.29 | 1.26 | 1.28 | +1.02% | 0.03 | 2.22% |
| 2026-05-19 | 1.26 | 1.27 | 1.25 | 1.27 | +0.71% | 0.10 | 7.22% |
| 2026-05-18 | 1.27 | 1.27 | 1.25 | 1.26 | -0.32% | 0.01 | 0.68% |
| 2026-05-15 | 1.28 | 1.28 | 1.25 | 1.26 | -1.25% | 0.02 | 1.21% |
| 2026-05-14 | 1.32 | 1.32 | 1.28 | 1.28 | -2.44% | 0.03 | 1.92% |
| 2026-05-13 | 1.30 | 1.32 | 1.29 | 1.31 | +1.00% | 0.02 | 1.49% |
| 2026-05-12 | 1.31 | 1.32 | 1.29 | 1.30 | -0.91% | 0.02 | 1.50% |
| 2026-05-11 | 1.29 | 1.32 | 1.29 | 1.31 | +1.31% | 0.01 | 1.01% |
| 2026-05-08 | 1.31 | 1.32 | 1.29 | 1.29 | -1.45% | 0.02 | 1.11% |
| 2026-05-07 | 1.31 | 1.33 | 1.30 | 1.31 | -0.08% | 0.02 | 1.18% |
| 2026-05-06 | 1.28 | 1.32 | 1.28 | 1.31 | +2.49% | 0.04 | 2.97% |
| 2026-04-30 | 1.28 | 1.29 | 1.27 | 1.28 | -0.23% | 0.01 | 0.59% |
| 2026-04-29 | 1.24 | 1.29 | 1.23 | 1.29 | +2.63% | 0.02 | 1.33% |
| 2026-04-28 | 1.26 | 1.26 | 1.25 | 1.25 | -1.10% | 0.01 | 0.49% |
| 2026-04-27 | 1.27 | 1.27 | 1.26 | 1.27 | -0.08% | 0.01 | 0.47% |
| 2026-04-24 | 1.26 | 1.27 | 1.25 | 1.27 | +0.40% | 0.01 | 0.77% |
| 2026-04-23 | 1.27 | 1.29 | 1.25 | 1.26 | -1.02% | 0.05 | 3.41% |
| 2026-04-22 | 1.28 | 1.28 | 1.27 | 1.28 | -0.16% | 0.01 | 0.92% |