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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.21 | 1.22 | 1.19 | 1.22 | +1.67% | 0.08 | 9.78% |
| 2026-03-23 | 1.23 | 1.23 | 1.19 | 1.20 | -3.31% | 0.12 | 14.35% |
| 2026-03-20 | 1.26 | 1.26 | 1.24 | 1.24 | -0.96% | 0.10 | 11.91% |
| 2026-03-19 | 1.27 | 1.27 | 1.24 | 1.25 | -2.04% | 0.12 | 14.18% |
| 2026-03-18 | 1.27 | 1.28 | 1.26 | 1.27 | +0.39% | 0.10 | 11.55% |
| 2026-03-17 | 1.29 | 1.29 | 1.27 | 1.27 | -1.01% | 0.07 | 8.10% |
| 2026-03-16 | 1.28 | 1.28 | 1.27 | 1.28 | 0.00% | 0.14 | 16.14% |
| 2026-03-13 | 1.29 | 1.30 | 1.28 | 1.28 | -0.70% | 0.07 | 7.33% |
| 2026-03-12 | 1.29 | 1.30 | 1.28 | 1.29 | -0.31% | 0.04 | 4.38% |
| 2026-03-11 | 1.29 | 1.30 | 1.29 | 1.30 | +0.62% | 0.06 | 6.90% |
| 2026-03-10 | 1.28 | 1.29 | 1.28 | 1.29 | +1.50% | 0.08 | 9.36% |
| 2026-03-09 | 1.26 | 1.27 | 1.25 | 1.27 | -1.01% | 0.11 | 12.73% |
| 2026-03-06 | 1.28 | 1.29 | 1.27 | 1.28 | +0.23% | 0.09 | 9.96% |
| 2026-03-05 | 1.27 | 1.29 | 1.27 | 1.28 | +1.03% | 0.16 | 17.95% |
| 2026-03-04 | 1.28 | 1.28 | 1.26 | 1.27 | -1.17% | 0.15 | 16.72% |
| 2026-03-03 | 1.31 | 1.32 | 1.28 | 1.28 | -2.36% | 0.14 | 15.66% |
| 2026-03-02 | 1.31 | 1.32 | 1.30 | 1.31 | +0.08% | 0.12 | 12.91% |
| 2026-02-27 | 1.31 | 1.31 | 1.30 | 1.31 | -0.08% | 0.10 | 10.58% |
| 2026-02-26 | 1.31 | 1.32 | 1.31 | 1.31 | -0.15% | 0.14 | 16.28% |
| 2026-02-25 | 1.30 | 1.32 | 1.30 | 1.31 | +1.00% | 0.10 | 11.61% |