国泰中证A500增强策略ETF sz.159226
1.33
+1.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.31 | 1.34 | 1.31 | 1.33 | +1.60% | 0.11 | 14.31% |
| 2026-05-21 | 1.34 | 1.36 | 1.31 | 1.31 | -1.57% | 0.10 | 12.90% |
| 2026-05-20 | 1.33 | 1.34 | 1.32 | 1.33 | -0.07% | 0.07 | 8.85% |
| 2026-05-19 | 1.32 | 1.33 | 1.31 | 1.33 | +0.83% | 0.16 | 19.77% |
| 2026-05-18 | 1.33 | 1.34 | 1.32 | 1.32 | -0.82% | 0.13 | 15.73% |
| 2026-05-15 | 1.35 | 1.36 | 1.33 | 1.33 | -0.89% | 0.13 | 16.04% |
| 2026-05-14 | 1.38 | 1.39 | 1.35 | 1.35 | -2.18% | 0.09 | 10.55% |
| 2026-05-13 | 1.35 | 1.38 | 1.35 | 1.38 | +1.03% | 0.08 | 9.66% |
| 2026-05-12 | 1.36 | 1.37 | 1.36 | 1.36 | -0.07% | 0.08 | 10.24% |
| 2026-05-11 | 1.35 | 1.36 | 1.35 | 1.36 | +1.26% | 0.06 | 7.76% |
| 2026-05-08 | 1.34 | 1.35 | 1.34 | 1.35 | -0.37% | 0.05 | 6.77% |
| 2026-05-07 | 1.34 | 1.35 | 1.34 | 1.35 | +0.97% | 0.06 | 7.16% |
| 2026-05-06 | 1.31 | 1.34 | 1.31 | 1.34 | +1.98% | 0.13 | 15.61% |
| 2026-04-30 | 1.31 | 1.31 | 1.31 | 1.31 | +0.23% | 0.06 | 6.93% |
| 2026-04-29 | 1.29 | 1.31 | 1.29 | 1.31 | +1.00% | 0.05 | 5.77% |
| 2026-04-28 | 1.30 | 1.31 | 1.29 | 1.30 | -0.69% | 0.05 | 6.01% |
| 2026-04-27 | 1.30 | 1.31 | 1.30 | 1.31 | +0.31% | 0.19 | 20.83% |
| 2026-04-24 | 1.30 | 1.30 | 1.29 | 1.30 | -0.23% | 0.18 | 20.39% |
| 2026-04-23 | 1.31 | 1.32 | 1.30 | 1.30 | -0.68% | 0.09 | 10.48% |
| 2026-04-22 | 1.30 | 1.31 | 1.30 | 1.31 | +0.61% | 0.09 | 9.70% |