国泰中证全指家用电器ETF sz.159996
1.54
+0.46%
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 | 1.54 | 1.54 | 1.53 | 1.54 | +0.46% | 0.98 | 8.14% |
| 2026-05-21 | 1.56 | 1.57 | 1.53 | 1.53 | -0.71% | 1.14 | 9.24% |
| 2026-05-20 | 1.54 | 1.55 | 1.53 | 1.54 | -0.58% | 0.92 | 7.44% |
| 2026-05-19 | 1.56 | 1.57 | 1.54 | 1.55 | -0.38% | 0.92 | 7.54% |
| 2026-05-18 | 1.56 | 1.57 | 1.55 | 1.56 | -0.45% | 1.09 | 9.17% |
| 2026-05-15 | 1.57 | 1.59 | 1.55 | 1.57 | +1.10% | 0.90 | 7.46% |
| 2026-05-14 | 1.58 | 1.58 | 1.55 | 1.55 | -1.46% | 0.99 | 8.12% |
| 2026-05-13 | 1.55 | 1.57 | 1.55 | 1.57 | +0.96% | 0.64 | 5.19% |
| 2026-05-12 | 1.57 | 1.57 | 1.55 | 1.56 | -0.95% | 0.63 | 4.99% |
| 2026-05-11 | 1.57 | 1.58 | 1.56 | 1.57 | +0.51% | 0.78 | 6.25% |
| 2026-05-08 | 1.54 | 1.57 | 1.53 | 1.56 | +1.03% | 0.67 | 5.39% |
| 2026-05-07 | 1.53 | 1.55 | 1.53 | 1.55 | +0.91% | 0.62 | 5.06% |
| 2026-05-06 | 1.53 | 1.54 | 1.52 | 1.53 | +0.52% | 0.59 | 4.93% |
| 2026-04-30 | 1.50 | 1.53 | 1.50 | 1.53 | +0.86% | 0.74 | 6.37% |
| 2026-04-29 | 1.48 | 1.51 | 1.48 | 1.51 | +2.09% | 0.84 | 7.59% |
| 2026-04-28 | 1.49 | 1.50 | 1.48 | 1.48 | -0.87% | 0.58 | 5.25% |
| 2026-04-27 | 1.47 | 1.50 | 1.47 | 1.50 | +1.56% | 0.43 | 3.80% |
| 2026-04-24 | 1.48 | 1.48 | 1.47 | 1.47 | -1.21% | 0.83 | 7.54% |
| 2026-04-23 | 1.49 | 1.50 | 1.48 | 1.49 | +0.07% | 0.68 | 6.13% |
| 2026-04-22 | 1.48 | 1.49 | 1.47 | 1.49 | +0.47% | 0.28 | 2.53% |