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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.00 | 1.04 | 0.97 | 0.98 | -4.59% | 0.03 | 6.78% |
| 2026-03-20 | 1.05 | 1.05 | 1.02 | 1.02 | -1.82% | 0.02 | 5.23% |
| 2026-03-19 | 1.05 | 1.05 | 1.04 | 1.04 | -2.34% | 0.02 | 4.12% |
| 2026-03-18 | 1.07 | 1.07 | 1.05 | 1.07 | +0.47% | 0.04 | 6.81% |
| 2026-03-17 | 1.08 | 1.09 | 1.06 | 1.06 | -1.30% | 0.02 | 4.67% |
| 2026-03-16 | 1.07 | 1.08 | 1.05 | 1.08 | +0.75% | 0.03 | 6.81% |
| 2026-03-13 | 1.08 | 1.08 | 1.06 | 1.07 | -1.11% | 0.02 | 5.94% |
| 2026-03-12 | 1.09 | 1.09 | 1.07 | 1.08 | -1.10% | 0.02 | 4.10% |
| 2026-03-11 | 1.10 | 1.10 | 1.09 | 1.09 | -0.64% | 0.03 | 6.92% |
| 2026-03-10 | 1.08 | 1.10 | 1.08 | 1.10 | +2.04% | 0.02 | 5.70% |
| 2026-03-09 | 1.08 | 1.08 | 1.05 | 1.08 | -1.10% | 0.04 | 9.64% |
| 2026-03-06 | 1.08 | 1.09 | 1.08 | 1.09 | +0.37% | 0.01 | 2.58% |
| 2026-03-05 | 1.07 | 1.09 | 1.07 | 1.08 | +1.78% | 0.02 | 5.03% |
| 2026-03-04 | 1.08 | 1.08 | 1.06 | 1.07 | -1.20% | 0.03 | 6.50% |
| 2026-03-03 | 1.14 | 1.14 | 1.08 | 1.08 | -4.68% | 0.04 | 9.98% |
| 2026-03-02 | 1.13 | 1.14 | 1.13 | 1.13 | -1.65% | 0.03 | 6.79% |
| 2026-02-27 | 1.15 | 1.16 | 1.14 | 1.15 | +0.52% | 0.02 | 3.96% |
| 2026-02-26 | 1.15 | 1.15 | 1.14 | 1.15 | +0.09% | 0.02 | 4.34% |
| 2026-02-25 | 1.14 | 1.15 | 1.14 | 1.14 | +0.09% | 0.02 | 4.78% |
| 2026-02-24 | 1.16 | 1.16 | 1.14 | 1.14 | 0.00% | 0.03 | 5.57% |