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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.98 | 0.98 | 0.95 | 0.97 | -2.72% | 0.32 | 6.00% |
| 2026-03-20 | 1.00 | 1.01 | 0.99 | 0.99 | -0.60% | 0.22 | 3.91% |
| 2026-03-19 | 1.01 | 1.01 | 0.99 | 1.00 | -1.67% | 0.21 | 3.75% |
| 2026-03-18 | 1.01 | 1.02 | 1.00 | 1.02 | +0.59% | 0.31 | 5.56% |
| 2026-03-17 | 1.02 | 1.03 | 1.01 | 1.01 | -0.49% | 0.46 | 8.39% |
| 2026-03-16 | 1.01 | 1.02 | 1.00 | 1.01 | +0.10% | 0.22 | 4.08% |
| 2026-03-13 | 1.02 | 1.02 | 1.01 | 1.01 | -0.49% | 0.11 | 2.13% |
| 2026-03-12 | 1.02 | 1.02 | 1.01 | 1.02 | -0.49% | 0.16 | 2.98% |
| 2026-03-11 | 1.02 | 1.03 | 1.02 | 1.02 | +0.59% | 0.17 | 3.16% |
| 2026-03-10 | 1.01 | 1.02 | 1.01 | 1.02 | +1.39% | 0.20 | 3.73% |
| 2026-03-09 | 1.00 | 1.01 | 0.99 | 1.00 | -0.99% | 0.19 | 3.50% |
| 2026-03-06 | 1.01 | 1.02 | 1.00 | 1.01 | +0.20% | 0.08 | 1.44% |
| 2026-03-05 | 1.00 | 1.02 | 1.00 | 1.01 | +1.61% | 0.33 | 5.97% |
| 2026-03-04 | 1.00 | 1.01 | 0.99 | 1.00 | -1.58% | 0.23 | 4.23% |
| 2026-03-03 | 1.03 | 1.03 | 1.01 | 1.01 | -1.65% | 0.24 | 4.19% |
| 2026-03-02 | 1.02 | 1.03 | 1.01 | 1.03 | +0.39% | 0.22 | 3.93% |
| 2026-02-27 | 1.02 | 1.03 | 1.02 | 1.02 | +0.10% | 0.29 | 4.95% |
| 2026-02-26 | 1.03 | 1.03 | 1.02 | 1.02 | -0.68% | 0.20 | 3.40% |
| 2026-02-25 | 1.02 | 1.04 | 1.02 | 1.03 | +0.59% | 0.21 | 3.63% |
| 2026-02-24 | 1.02 | 1.03 | 1.02 | 1.02 | +1.28% | 0.19 | 3.31% |