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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.59 | 1.59 | 1.58 | 1.58 | -0.44% | 0.26 | 1.69% |
| 2026-02-12 | 1.58 | 1.59 | 1.58 | 1.59 | 0.00% | 0.52 | 3.34% |
| 2026-02-11 | 1.60 | 1.60 | 1.59 | 1.59 | -1.06% | 0.38 | 2.42% |
| 2026-02-10 | 1.59 | 1.61 | 1.59 | 1.60 | +1.01% | 0.45 | 2.95% |
| 2026-02-09 | 1.58 | 1.59 | 1.58 | 1.59 | +0.95% | 0.68 | 4.49% |
| 2026-02-06 | 1.58 | 1.58 | 1.56 | 1.57 | -0.44% | 0.49 | 3.28% |
| 2026-02-05 | 1.59 | 1.59 | 1.57 | 1.58 | -0.38% | 0.44 | 2.97% |
| 2026-02-04 | 1.56 | 1.59 | 1.56 | 1.59 | +0.95% | 1.30 | 9.34% |
| 2026-02-03 | 1.56 | 1.57 | 1.55 | 1.57 | +1.03% | 0.41 | 2.94% |
| 2026-02-02 | 1.57 | 1.58 | 1.55 | 1.56 | -1.21% | 0.42 | 3.06% |
| 2026-01-30 | 1.57 | 1.58 | 1.55 | 1.57 | -0.38% | 0.44 | 3.13% |
| 2026-01-29 | 1.58 | 1.59 | 1.57 | 1.58 | -0.38% | 0.51 | 3.64% |
| 2026-01-28 | 1.60 | 1.60 | 1.58 | 1.59 | -0.94% | 0.65 | 4.51% |
| 2026-01-27 | 1.60 | 1.61 | 1.58 | 1.60 | -0.06% | 0.50 | 3.43% |
| 2026-01-26 | 1.63 | 1.64 | 1.60 | 1.60 | -1.78% | 0.62 | 4.09% |
| 2026-01-23 | 1.63 | 1.63 | 1.62 | 1.63 | +0.18% | 0.55 | 3.64% |
| 2026-01-22 | 1.63 | 1.64 | 1.62 | 1.63 | -0.43% | 0.31 | 2.04% |
| 2026-01-21 | 1.62 | 1.64 | 1.62 | 1.64 | +0.49% | 0.41 | 2.75% |
| 2026-01-20 | 1.63 | 1.63 | 1.61 | 1.63 | 0.00% | 0.46 | 3.09% |
| 2026-01-19 | 1.61 | 1.63 | 1.60 | 1.63 | +1.18% | 1.05 | 7.28% |