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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.30 | 1.31 | 1.30 | 1.30 | +0.93% | 0.10 | 12.37% |
| 2026-02-13 | 1.30 | 1.30 | 1.28 | 1.29 | -1.15% | 0.08 | 9.64% |
| 2026-02-12 | 1.30 | 1.31 | 1.30 | 1.30 | +0.08% | 0.08 | 9.58% |
| 2026-02-11 | 1.30 | 1.30 | 1.30 | 1.30 | +0.31% | 0.09 | 10.53% |
| 2026-02-10 | 1.29 | 1.30 | 1.29 | 1.30 | +0.23% | 0.08 | 9.18% |
| 2026-02-09 | 1.27 | 1.30 | 1.27 | 1.30 | +2.05% | 0.14 | 16.12% |
| 2026-02-06 | 1.28 | 1.28 | 1.26 | 1.27 | -0.55% | 0.09 | 10.61% |
| 2026-02-05 | 1.29 | 1.29 | 1.27 | 1.28 | -0.78% | 0.10 | 11.35% |
| 2026-02-04 | 1.28 | 1.29 | 1.27 | 1.29 | +0.78% | 0.10 | 12.30% |
| 2026-02-03 | 1.26 | 1.28 | 1.25 | 1.28 | +1.35% | 0.09 | 10.38% |
| 2026-02-02 | 1.25 | 1.39 | 1.25 | 1.26 | -2.40% | 0.17 | 20.04% |
| 2026-01-30 | 1.30 | 1.30 | 1.27 | 1.29 | -1.07% | 0.14 | 16.66% |
| 2026-01-29 | 1.30 | 1.31 | 1.29 | 1.30 | +0.23% | 0.10 | 11.92% |
| 2026-01-28 | 1.30 | 1.31 | 1.29 | 1.30 | +0.54% | 0.13 | 15.43% |
| 2026-01-27 | 1.30 | 1.30 | 1.28 | 1.29 | -0.08% | 0.11 | 13.36% |
| 2026-01-26 | 1.29 | 1.30 | 1.29 | 1.30 | +0.15% | 0.14 | 15.85% |
| 2026-01-23 | 1.29 | 1.30 | 1.29 | 1.29 | +0.39% | 0.13 | 15.33% |
| 2026-01-22 | 1.29 | 1.29 | 1.28 | 1.29 | +0.16% | 0.13 | 15.09% |
| 2026-01-21 | 1.27 | 1.29 | 1.27 | 1.29 | +0.86% | 0.12 | 13.87% |
| 2026-01-20 | 1.28 | 1.28 | 1.26 | 1.28 | -0.31% | 0.15 | 17.13% |