国泰中证智能汽车主题ETF sz.159889
1.09
+2.06%
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 | 1.07 | 1.09 | 1.06 | 1.09 | +2.06% | 0.04 | 11.71% |
| 2026-05-21 | 1.07 | 1.11 | 1.07 | 1.07 | 0.00% | 0.08 | 14.74% |
| 2026-05-20 | 1.07 | 1.07 | 1.06 | 1.07 | -1.84% | 0.03 | 9.26% |
| 2026-05-19 | 1.07 | 1.09 | 1.06 | 1.09 | +1.59% | 0.06 | 14.66% |
| 2026-05-18 | 1.07 | 1.08 | 1.06 | 1.07 | +0.56% | 0.04 | 9.89% |
| 2026-05-15 | 1.07 | 1.09 | 1.06 | 1.06 | -0.93% | 0.02 | 5.51% |
| 2026-05-14 | 1.11 | 1.11 | 1.07 | 1.07 | -2.89% | 0.05 | 11.95% |
| 2026-05-13 | 1.08 | 1.11 | 1.07 | 1.11 | +1.47% | 0.03 | 6.42% |
| 2026-05-12 | 1.10 | 1.10 | 1.08 | 1.09 | -0.64% | 0.03 | 5.99% |
| 2026-05-11 | 1.09 | 1.10 | 1.09 | 1.10 | +1.48% | 0.05 | 11.13% |
| 2026-05-08 | 1.08 | 1.08 | 1.07 | 1.08 | +0.28% | 0.03 | 8.01% |
| 2026-05-07 | 1.07 | 1.08 | 1.06 | 1.08 | +1.41% | 0.02 | 4.12% |
| 2026-05-06 | 1.04 | 1.08 | 1.04 | 1.06 | +1.82% | 0.03 | 8.22% |
| 2026-04-30 | 1.05 | 1.05 | 1.04 | 1.04 | +0.29% | 0.02 | 4.61% |
| 2026-04-29 | 1.04 | 1.04 | 1.03 | 1.04 | +0.19% | 0.02 | 3.96% |
| 2026-04-28 | 1.06 | 1.06 | 1.03 | 1.04 | -2.53% | 0.02 | 4.81% |
| 2026-04-27 | 1.04 | 1.07 | 1.04 | 1.07 | +2.20% | 0.03 | 7.60% |
| 2026-04-24 | 1.05 | 1.05 | 1.03 | 1.04 | -1.14% | 0.02 | 4.05% |
| 2026-04-23 | 1.07 | 1.07 | 1.05 | 1.06 | -1.31% | 0.03 | 7.20% |
| 2026-04-22 | 1.05 | 1.07 | 1.05 | 1.07 | +1.61% | 0.02 | 5.02% |