国泰沪深300增强策略ETF sh.561300
1.05
+1.55%
2026-05-22
上海证券交易所
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 | 1.03 | 1.05 | 1.03 | 1.05 | +1.55% | 0.29 | 8.65% |
| 2026-05-21 | 1.05 | 1.07 | 1.03 | 1.03 | -1.24% | 0.48 | 13.51% |
| 2026-05-20 | 1.05 | 1.05 | 1.04 | 1.05 | -0.57% | 0.83 | 20.11% |
| 2026-05-19 | 1.05 | 1.05 | 1.03 | 1.05 | +0.48% | 1.18 | 31.38% |
| 2026-05-18 | 1.05 | 1.05 | 1.04 | 1.05 | -0.29% | 1.00 | 22.23% |
| 2026-05-15 | 1.06 | 1.06 | 1.05 | 1.05 | -1.13% | 0.20 | 4.33% |
| 2026-05-14 | 1.08 | 1.08 | 1.06 | 1.06 | -1.39% | 0.16 | 3.49% |
| 2026-05-13 | 1.06 | 1.08 | 1.06 | 1.08 | +1.03% | 0.56 | 11.13% |
| 2026-05-12 | 1.07 | 1.07 | 1.06 | 1.07 | -0.09% | 0.52 | 9.96% |
| 2026-05-11 | 1.05 | 1.07 | 1.05 | 1.07 | +1.42% | 0.33 | 6.37% |
| 2026-05-08 | 1.05 | 1.05 | 1.04 | 1.05 | +0.10% | 0.27 | 5.13% |
| 2026-05-07 | 1.05 | 1.05 | 1.05 | 1.05 | +0.38% | 0.38 | 6.99% |
| 2026-05-06 | 1.04 | 1.05 | 1.03 | 1.05 | +1.45% | 0.52 | 9.37% |
| 2026-04-30 | 1.03 | 1.04 | 1.03 | 1.03 | +0.19% | 0.43 | 7.66% |
| 2026-04-29 | 1.01 | 1.03 | 1.01 | 1.03 | +1.48% | 0.21 | 3.80% |
| 2026-04-28 | 1.02 | 1.02 | 1.01 | 1.02 | -0.39% | 0.22 | 3.97% |
| 2026-04-27 | 1.02 | 1.03 | 1.01 | 1.02 | -0.10% | 0.26 | 4.59% |
| 2026-04-24 | 1.02 | 1.02 | 1.01 | 1.02 | -0.29% | 0.23 | 3.99% |
| 2026-04-23 | 1.03 | 1.03 | 1.02 | 1.02 | -0.49% | 0.25 | 4.26% |
| 2026-04-22 | 1.02 | 1.03 | 1.02 | 1.03 | +0.39% | 0.18 | 3.04% |