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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.05 | 1.04 | 1.05 | -0.94% | 0.01 | 3.17% |
| 2026-04-20 | 1.05 | 1.06 | 1.05 | 1.06 | +1.24% | 0.04 | 9.02% |
| 2026-04-17 | 1.05 | 1.05 | 1.04 | 1.05 | -0.28% | 0.01 | 1.85% |
| 2026-04-16 | 1.03 | 1.05 | 1.03 | 1.05 | +1.94% | 0.02 | 4.44% |
| 2026-04-15 | 1.05 | 1.05 | 1.03 | 1.03 | -0.58% | 0.01 | 2.45% |
| 2026-04-14 | 1.04 | 1.04 | 1.03 | 1.04 | +0.68% | 0.01 | 2.07% |
| 2026-04-13 | 1.03 | 1.04 | 1.03 | 1.03 | -0.58% | 0.01 | 1.69% |
| 2026-04-10 | 1.03 | 1.04 | 1.03 | 1.04 | +1.76% | 0.03 | 6.49% |
| 2026-04-09 | 1.02 | 1.03 | 1.01 | 1.02 | -0.29% | 0.02 | 3.95% |
| 2026-04-08 | 0.98 | 1.03 | 0.98 | 1.02 | +4.82% | 0.04 | 10.70% |
| 2026-04-07 | 0.98 | 0.99 | 0.97 | 0.98 | -0.20% | 0.02 | 4.99% |
| 2026-04-03 | 0.99 | 0.99 | 0.98 | 0.98 | -0.41% | 0.01 | 1.84% |
| 2026-04-02 | 1.00 | 1.00 | 0.98 | 0.98 | -2.09% | 0.02 | 5.52% |
| 2026-04-01 | 1.00 | 1.00 | 0.99 | 1.00 | +1.83% | 0.04 | 9.36% |
| 2026-03-31 | 0.99 | 1.00 | 0.98 | 0.98 | -1.00% | 0.04 | 9.20% |
| 2026-03-30 | 1.00 | 1.00 | 0.98 | 0.99 | -0.50% | 0.03 | 7.93% |
| 2026-03-27 | 0.99 | 1.00 | 0.98 | 1.00 | +0.91% | 0.02 | 5.57% |
| 2026-03-26 | 1.01 | 1.01 | 0.99 | 0.99 | -2.27% | 0.01 | 3.24% |
| 2026-03-25 | 1.00 | 1.02 | 1.00 | 1.01 | +2.42% | 0.03 | 7.40% |
| 2026-03-24 | 0.98 | 0.99 | 0.97 | 0.99 | +1.43% | 0.04 | 9.54% |