国泰中证A500增强策略ETF sz.159226
1.36
+1.65%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.30 | 1.31 | 1.30 | 1.31 | +0.61% | 0.09 | 9.70% |
| 2026-04-21 | 1.30 | 1.31 | 1.29 | 1.31 | +0.15% | 0.07 | 8.15% |
| 2026-04-20 | 1.29 | 1.31 | 1.29 | 1.30 | +0.93% | 0.11 | 11.97% |
| 2026-04-17 | 1.30 | 1.30 | 1.29 | 1.29 | -0.39% | 0.03 | 3.09% |
| 2026-04-16 | 1.28 | 1.30 | 1.28 | 1.30 | +1.25% | 0.12 | 12.71% |
| 2026-04-15 | 1.30 | 1.30 | 1.28 | 1.28 | -0.31% | 0.08 | 9.10% |
| 2026-04-14 | 1.28 | 1.28 | 1.27 | 1.28 | +1.42% | 0.14 | 14.35% |
| 2026-04-13 | 1.26 | 1.27 | 1.26 | 1.27 | -0.39% | 0.07 | 7.53% |
| 2026-04-10 | 1.26 | 1.28 | 1.26 | 1.27 | +1.27% | 0.15 | 15.97% |
| 2026-04-09 | 1.26 | 1.26 | 1.25 | 1.26 | -0.63% | 0.09 | 9.76% |
| 2026-04-08 | 1.23 | 1.26 | 1.23 | 1.26 | +4.12% | 0.12 | 12.83% |
| 2026-04-07 | 1.22 | 1.22 | 1.21 | 1.21 | +0.08% | 0.06 | 6.72% |
| 2026-04-03 | 1.23 | 1.23 | 1.21 | 1.21 | -0.82% | 0.06 | 7.27% |
| 2026-04-02 | 1.24 | 1.24 | 1.22 | 1.22 | -1.53% | 0.11 | 13.18% |
| 2026-04-01 | 1.23 | 1.24 | 1.23 | 1.24 | +1.80% | 0.07 | 7.71% |
| 2026-03-31 | 1.23 | 1.24 | 1.22 | 1.22 | -1.05% | 0.08 | 8.97% |
| 2026-03-30 | 1.22 | 1.23 | 1.22 | 1.23 | -0.08% | 0.06 | 7.02% |
| 2026-03-27 | 1.21 | 1.24 | 1.21 | 1.23 | +0.90% | 0.08 | 9.54% |
| 2026-03-26 | 1.24 | 1.24 | 1.22 | 1.22 | -1.29% | 0.08 | 9.66% |
| 2026-03-25 | 1.22 | 1.24 | 1.22 | 1.24 | +1.89% | 0.07 | 8.31% |