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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.27 | 1.29 | 1.25 | 1.25 | -1.34% | 0.05 | 3.55% |
| 2026-03-20 | 1.25 | 1.31 | 1.25 | 1.27 | +2.50% | 0.06 | 4.09% |
| 2026-03-19 | 1.26 | 1.27 | 1.24 | 1.24 | -1.66% | 0.05 | 3.34% |
| 2026-03-18 | 1.26 | 1.27 | 1.24 | 1.26 | -0.08% | 0.03 | 2.16% |
| 2026-03-17 | 1.29 | 1.30 | 1.26 | 1.26 | -2.09% | 0.03 | 2.21% |
| 2026-03-16 | 1.31 | 1.31 | 1.29 | 1.29 | -1.45% | 0.04 | 2.33% |
| 2026-03-13 | 1.32 | 1.33 | 1.30 | 1.31 | -0.23% | 0.04 | 2.51% |
| 2026-03-12 | 1.30 | 1.31 | 1.28 | 1.31 | +1.31% | 0.05 | 2.87% |
| 2026-03-11 | 1.26 | 1.30 | 1.25 | 1.29 | +2.53% | 0.05 | 2.82% |
| 2026-03-10 | 1.25 | 1.26 | 1.24 | 1.26 | +1.20% | 0.01 | 0.66% |
| 2026-03-09 | 1.23 | 1.25 | 1.21 | 1.25 | +1.30% | 0.02 | 0.96% |
| 2026-03-06 | 1.23 | 1.24 | 1.22 | 1.23 | +0.08% | 0.01 | 0.60% |
| 2026-03-05 | 1.22 | 1.24 | 1.22 | 1.23 | +1.07% | 0.04 | 2.43% |
| 2026-03-04 | 1.22 | 1.23 | 1.21 | 1.22 | -0.33% | 0.02 | 1.18% |
| 2026-03-03 | 1.25 | 1.26 | 1.22 | 1.22 | -1.85% | 0.04 | 2.29% |
| 2026-03-02 | 1.24 | 1.26 | 1.24 | 1.25 | +0.08% | 0.03 | 1.64% |
| 2026-02-27 | 1.25 | 1.25 | 1.23 | 1.24 | +0.40% | 0.05 | 3.09% |
| 2026-02-26 | 1.25 | 1.25 | 1.24 | 1.24 | -0.88% | 0.04 | 2.03% |
| 2026-02-25 | 1.24 | 1.26 | 1.24 | 1.25 | +0.97% | 0.08 | 4.30% |
| 2026-02-24 | 1.24 | 1.25 | 1.24 | 1.24 | +0.81% | 0.05 | 2.75% |