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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.02 | 1.02 | 1.01 | 1.02 | +0.29% | 0.13 | 2.19% |
| 2026-04-20 | 1.01 | 1.02 | 1.01 | 1.02 | +0.79% | 0.13 | 2.19% |
| 2026-04-17 | 1.02 | 1.02 | 1.01 | 1.01 | -0.29% | 0.25 | 4.16% |
| 2026-04-16 | 1.01 | 1.02 | 1.01 | 1.02 | +0.89% | 0.25 | 4.16% |
| 2026-04-15 | 1.01 | 1.02 | 1.01 | 1.01 | -0.30% | 0.17 | 2.95% |
| 2026-04-14 | 1.00 | 1.01 | 1.00 | 1.01 | +1.30% | 0.20 | 3.36% |
| 2026-04-13 | 1.00 | 1.00 | 0.99 | 1.00 | +0.20% | 0.37 | 6.04% |
| 2026-04-10 | 0.99 | 1.00 | 0.98 | 1.00 | +1.22% | 0.27 | 4.44% |
| 2026-04-09 | 0.98 | 0.99 | 0.98 | 0.98 | -1.11% | 0.18 | 2.95% |
| 2026-04-08 | 0.97 | 0.99 | 0.97 | 0.99 | +3.86% | 0.36 | 5.91% |
| 2026-04-07 | 0.96 | 0.96 | 0.95 | 0.96 | -0.31% | 0.17 | 2.83% |
| 2026-04-03 | 0.97 | 0.97 | 0.96 | 0.96 | -0.72% | 0.16 | 2.69% |
| 2026-04-02 | 0.98 | 0.98 | 0.96 | 0.97 | -1.33% | 0.22 | 3.66% |
| 2026-04-01 | 0.98 | 0.98 | 0.97 | 0.98 | +1.24% | 0.18 | 2.96% |
| 2026-03-31 | 0.98 | 0.98 | 0.97 | 0.97 | -0.82% | 0.31 | 5.31% |
| 2026-03-30 | 0.97 | 0.98 | 0.96 | 0.98 | -0.20% | 0.24 | 4.08% |
| 2026-03-27 | 0.96 | 0.98 | 0.96 | 0.98 | +0.41% | 0.28 | 4.98% |
| 2026-03-26 | 0.98 | 0.99 | 0.97 | 0.97 | -1.22% | 0.20 | 3.52% |
| 2026-03-25 | 0.97 | 0.99 | 0.97 | 0.99 | +1.65% | 0.35 | 6.46% |
| 2026-03-24 | 0.97 | 0.97 | 0.95 | 0.97 | +0.52% | 0.34 | 6.23% |