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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.49 | 1.49 | 1.47 | 1.48 | -0.27% | 0.52 | 4.80% |
| 2026-04-20 | 1.47 | 1.49 | 1.46 | 1.49 | +1.57% | 0.72 | 6.87% |
| 2026-04-17 | 1.46 | 1.47 | 1.45 | 1.46 | +0.07% | 0.44 | 4.16% |
| 2026-04-16 | 1.46 | 1.47 | 1.45 | 1.46 | +0.69% | 0.54 | 5.15% |
| 2026-04-15 | 1.46 | 1.47 | 1.45 | 1.45 | +0.14% | 1.62 | 14.48% |
| 2026-04-14 | 1.44 | 1.45 | 1.44 | 1.45 | +1.26% | 0.54 | 4.77% |
| 2026-04-13 | 1.44 | 1.44 | 1.43 | 1.43 | -0.42% | 0.48 | 4.35% |
| 2026-04-10 | 1.44 | 1.45 | 1.43 | 1.44 | +0.56% | 0.68 | 6.05% |
| 2026-04-09 | 1.44 | 1.44 | 1.43 | 1.43 | -1.04% | 1.59 | 13.25% |
| 2026-04-08 | 1.42 | 1.45 | 1.42 | 1.45 | +3.14% | 0.48 | 4.06% |
| 2026-04-07 | 1.41 | 1.41 | 1.39 | 1.40 | -0.21% | 0.23 | 1.95% |
| 2026-04-03 | 1.43 | 1.43 | 1.40 | 1.41 | -1.68% | 0.29 | 2.50% |
| 2026-04-02 | 1.45 | 1.45 | 1.42 | 1.43 | -1.31% | 0.46 | 3.88% |
| 2026-04-01 | 1.44 | 1.45 | 1.43 | 1.45 | +1.54% | 0.64 | 5.28% |
| 2026-03-31 | 1.42 | 1.44 | 1.42 | 1.43 | +0.64% | 1.22 | 9.95% |
| 2026-03-30 | 1.42 | 1.42 | 1.40 | 1.42 | -0.91% | 0.33 | 2.73% |
| 2026-03-27 | 1.41 | 1.43 | 1.40 | 1.43 | +0.07% | 0.36 | 2.92% |
| 2026-03-26 | 1.44 | 1.46 | 1.43 | 1.43 | -1.04% | 0.39 | 3.12% |
| 2026-03-25 | 1.42 | 1.44 | 1.42 | 1.44 | +1.69% | 0.45 | 3.52% |
| 2026-03-24 | 1.41 | 1.42 | 1.39 | 1.42 | +1.79% | 0.42 | 3.30% |