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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.14 | 1.16 | 1.14 | 1.14 | -0.09% | 0.01 | 2.23% |
| 2026-02-12 | 1.13 | 1.15 | 1.13 | 1.14 | +1.33% | 0.02 | 3.39% |
| 2026-02-11 | 1.13 | 1.14 | 1.12 | 1.13 | -0.44% | 0.01 | 2.23% |
| 2026-02-10 | 1.13 | 1.14 | 1.13 | 1.13 | +0.62% | 0.01 | 3.27% |
| 2026-02-09 | 1.11 | 1.13 | 1.11 | 1.13 | +2.08% | 0.01 | 2.28% |
| 2026-02-06 | 1.10 | 1.12 | 1.09 | 1.10 | -0.72% | 0.03 | 7.01% |
| 2026-02-05 | 1.12 | 1.12 | 1.11 | 1.11 | -1.51% | 0.03 | 6.35% |
| 2026-02-04 | 1.13 | 1.13 | 1.11 | 1.13 | -0.18% | 0.01 | 1.35% |
| 2026-02-03 | 1.10 | 1.13 | 1.10 | 1.13 | +2.82% | 0.02 | 5.04% |
| 2026-02-02 | 1.14 | 1.14 | 1.10 | 1.10 | -3.68% | 0.03 | 6.09% |
| 2026-01-30 | 1.14 | 1.15 | 1.12 | 1.14 | -0.61% | 0.03 | 6.30% |
| 2026-01-29 | 1.16 | 1.17 | 1.15 | 1.15 | -1.37% | 0.04 | 9.51% |
| 2026-01-28 | 1.18 | 1.18 | 1.16 | 1.17 | -0.77% | 0.04 | 9.10% |
| 2026-01-27 | 1.17 | 1.18 | 1.16 | 1.17 | +0.43% | 0.04 | 8.92% |
| 2026-01-26 | 1.20 | 1.21 | 1.17 | 1.17 | -2.83% | 0.06 | 11.63% |
| 2026-01-23 | 1.18 | 1.20 | 1.18 | 1.20 | +2.04% | 0.06 | 13.36% |
| 2026-01-22 | 1.18 | 1.19 | 1.17 | 1.18 | -0.08% | 0.03 | 7.31% |
| 2026-01-21 | 1.17 | 1.19 | 1.17 | 1.18 | +0.60% | 0.04 | 8.98% |
| 2026-01-20 | 1.19 | 1.19 | 1.16 | 1.17 | -0.51% | 0.04 | 8.88% |
| 2026-01-19 | 1.19 | 1.19 | 1.18 | 1.18 | -0.76% | 0.04 | 7.34% |