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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.26 | 1.23 | 1.23 | -1.52% | 0.04 | 2.00% |
| 2026-02-12 | 1.22 | 1.25 | 1.21 | 1.25 | +0.56% | 0.05 | 2.86% |
| 2026-02-11 | 1.24 | 1.25 | 1.24 | 1.24 | +0.08% | 0.02 | 1.18% |
| 2026-02-10 | 1.26 | 1.26 | 1.24 | 1.24 | -1.51% | 0.02 | 1.00% |
| 2026-02-09 | 1.24 | 1.26 | 1.23 | 1.26 | +2.36% | 0.06 | 3.03% |
| 2026-02-06 | 1.21 | 1.24 | 1.20 | 1.23 | +1.40% | 0.04 | 2.44% |
| 2026-02-05 | 1.25 | 1.25 | 1.21 | 1.21 | -3.89% | 0.11 | 5.92% |
| 2026-02-04 | 1.23 | 1.26 | 1.23 | 1.26 | +2.02% | 0.07 | 3.98% |
| 2026-02-03 | 1.20 | 1.24 | 1.20 | 1.24 | +3.95% | 0.10 | 5.69% |
| 2026-02-02 | 1.19 | 1.22 | 1.19 | 1.19 | -1.25% | 0.05 | 2.84% |
| 2026-01-30 | 1.22 | 1.22 | 1.18 | 1.20 | -1.23% | 0.07 | 3.64% |
| 2026-01-29 | 1.23 | 1.24 | 1.22 | 1.22 | -0.97% | 0.03 | 1.86% |
| 2026-01-28 | 1.25 | 1.25 | 1.22 | 1.23 | -1.36% | 0.06 | 3.32% |
| 2026-01-27 | 1.25 | 1.26 | 1.21 | 1.25 | -0.64% | 0.09 | 4.60% |
| 2026-01-26 | 1.30 | 1.30 | 1.25 | 1.26 | -1.88% | 0.09 | 4.55% |
| 2026-01-23 | 1.21 | 1.28 | 1.21 | 1.28 | +5.87% | 0.13 | 6.38% |
| 2026-01-22 | 1.22 | 1.22 | 1.20 | 1.21 | +0.08% | 0.01 | 0.66% |
| 2026-01-21 | 1.19 | 1.22 | 1.19 | 1.21 | +0.25% | 0.01 | 0.30% |
| 2026-01-20 | 1.24 | 1.24 | 1.20 | 1.21 | -2.43% | 0.03 | 1.48% |
| 2026-01-19 | 1.23 | 1.24 | 1.21 | 1.24 | +1.56% | 0.04 | 1.90% |