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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.03 | 1.03 | 1.01 | 1.01 | -1.65% | 0.24 | 4.26% |
| 2026-02-12 | 1.03 | 1.03 | 1.02 | 1.03 | 0.00% | 0.15 | 2.61% |
| 2026-02-11 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.16 | 2.76% |
| 2026-02-10 | 1.03 | 1.03 | 1.02 | 1.03 | +0.10% | 0.11 | 1.94% |
| 2026-02-09 | 1.01 | 1.03 | 1.01 | 1.03 | +1.48% | 0.34 | 5.85% |
| 2026-02-06 | 1.01 | 1.02 | 1.00 | 1.01 | -0.49% | 0.34 | 6.02% |
| 2026-02-05 | 1.02 | 1.02 | 1.01 | 1.02 | -0.68% | 0.36 | 6.13% |
| 2026-02-04 | 1.00 | 1.02 | 1.00 | 1.02 | +1.79% | 0.53 | 8.65% |
| 2026-02-03 | 0.99 | 1.01 | 0.99 | 1.01 | +1.21% | 0.38 | 6.20% |
| 2026-02-02 | 1.01 | 1.03 | 0.99 | 0.99 | -2.26% | 0.50 | 8.18% |
| 2026-01-30 | 1.03 | 1.03 | 1.01 | 1.02 | -1.55% | 0.18 | 2.92% |
| 2026-01-29 | 1.02 | 1.04 | 1.02 | 1.03 | +0.98% | 0.37 | 6.03% |
| 2026-01-28 | 1.02 | 1.03 | 1.02 | 1.02 | +0.20% | 0.20 | 3.25% |
| 2026-01-27 | 1.02 | 1.03 | 1.01 | 1.02 | +0.10% | 0.21 | 3.43% |
| 2026-01-26 | 1.01 | 1.03 | 1.01 | 1.02 | +0.49% | 0.17 | 2.77% |
| 2026-01-23 | 1.02 | 1.02 | 1.01 | 1.02 | -0.10% | 0.47 | 8.18% |
| 2026-01-22 | 1.02 | 1.02 | 1.01 | 1.02 | -0.20% | 0.34 | 5.75% |
| 2026-01-21 | 1.02 | 1.03 | 1.02 | 1.02 | 0.00% | 0.23 | 3.86% |
| 2026-01-20 | 1.02 | 1.02 | 1.01 | 1.02 | -0.10% | 0.51 | 8.21% |
| 2026-01-19 | 1.02 | 1.03 | 1.02 | 1.02 | 0.00% | 0.57 | 8.98% |