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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.26 | 1.28 | 1.26 | 1.28 | +1.19% | 0.02 | 1.26% |
| 2026-04-20 | 1.26 | 1.27 | 1.25 | 1.26 | +0.56% | 0.02 | 1.49% |
| 2026-04-17 | 1.25 | 1.26 | 1.25 | 1.26 | +0.08% | 0.06 | 4.06% |
| 2026-04-16 | 1.24 | 1.26 | 1.24 | 1.25 | +1.46% | 0.05 | 3.58% |
| 2026-04-15 | 1.25 | 1.25 | 1.23 | 1.24 | -0.80% | 0.05 | 3.37% |
| 2026-04-14 | 1.23 | 1.25 | 1.22 | 1.25 | +1.30% | 0.03 | 2.40% |
| 2026-04-13 | 1.21 | 1.24 | 1.20 | 1.23 | +1.15% | 0.06 | 4.49% |
| 2026-04-10 | 1.19 | 1.22 | 1.19 | 1.22 | +2.70% | 0.05 | 3.43% |
| 2026-04-09 | 1.20 | 1.20 | 1.18 | 1.19 | -0.92% | 0.02 | 1.41% |
| 2026-04-08 | 1.16 | 1.20 | 1.16 | 1.20 | +3.55% | 0.04 | 3.15% |
| 2026-04-07 | 1.16 | 1.16 | 1.15 | 1.16 | -0.26% | 0.05 | 3.50% |
| 2026-04-03 | 1.18 | 1.19 | 1.15 | 1.16 | -2.03% | 0.05 | 3.89% |
| 2026-04-02 | 1.20 | 1.21 | 1.18 | 1.18 | -1.83% | 0.04 | 2.75% |
| 2026-04-01 | 1.21 | 1.22 | 1.20 | 1.20 | -0.33% | 0.03 | 2.07% |
| 2026-03-31 | 1.23 | 1.25 | 1.21 | 1.21 | -3.28% | 0.04 | 2.54% |
| 2026-03-30 | 1.27 | 1.27 | 1.23 | 1.25 | -1.65% | 0.04 | 2.37% |
| 2026-03-27 | 1.25 | 1.28 | 1.25 | 1.27 | +0.55% | 0.05 | 3.35% |
| 2026-03-26 | 1.27 | 1.29 | 1.26 | 1.26 | -0.86% | 0.04 | 2.88% |
| 2026-03-25 | 1.26 | 1.28 | 1.25 | 1.27 | +1.11% | 0.04 | 2.90% |
| 2026-03-24 | 1.26 | 1.27 | 1.21 | 1.26 | +0.40% | 0.05 | 3.26% |