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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.44 | 1.44 | 1.39 | 1.40 | -4.26% | 0.69 | 5.42% |
| 2026-03-20 | 1.48 | 1.48 | 1.46 | 1.46 | -1.29% | 0.30 | 2.24% |
| 2026-03-19 | 1.50 | 1.50 | 1.47 | 1.48 | -2.12% | 0.22 | 1.65% |
| 2026-03-18 | 1.50 | 1.51 | 1.49 | 1.51 | +0.67% | 0.15 | 1.14% |
| 2026-03-17 | 1.52 | 1.52 | 1.50 | 1.50 | -1.12% | 0.65 | 4.69% |
| 2026-03-16 | 1.53 | 1.53 | 1.50 | 1.51 | -0.59% | 0.20 | 1.49% |
| 2026-03-13 | 1.52 | 1.53 | 1.52 | 1.52 | -0.26% | 0.19 | 1.35% |
| 2026-03-12 | 1.54 | 1.54 | 1.51 | 1.53 | -0.39% | 0.61 | 4.33% |
| 2026-03-11 | 1.53 | 1.54 | 1.52 | 1.53 | +0.20% | 0.95 | 6.36% |
| 2026-03-10 | 1.50 | 1.53 | 1.50 | 1.53 | +2.20% | 0.66 | 4.48% |
| 2026-03-09 | 1.50 | 1.50 | 1.47 | 1.50 | -1.90% | 0.44 | 3.03% |
| 2026-03-06 | 1.52 | 1.53 | 1.51 | 1.53 | +0.66% | 0.40 | 2.78% |
| 2026-03-05 | 1.51 | 1.52 | 1.51 | 1.52 | +1.13% | 1.89 | 12.90% |
| 2026-03-04 | 1.49 | 1.51 | 1.49 | 1.50 | -0.53% | 0.63 | 4.41% |
| 2026-03-03 | 1.56 | 1.56 | 1.50 | 1.51 | -2.77% | 0.76 | 5.19% |
| 2026-03-02 | 1.57 | 1.57 | 1.54 | 1.55 | -1.77% | 0.50 | 3.42% |
| 2026-02-27 | 1.57 | 1.58 | 1.57 | 1.58 | -0.13% | 0.53 | 3.48% |
| 2026-02-26 | 1.58 | 1.58 | 1.57 | 1.58 | -0.19% | 0.40 | 2.67% |
| 2026-02-25 | 1.59 | 1.59 | 1.58 | 1.58 | -0.25% | 0.41 | 2.71% |
| 2026-02-24 | 1.59 | 1.60 | 1.58 | 1.59 | +0.44% | 0.59 | 3.81% |