国泰中证A500ETF sz.159338
1.30
+1.17%
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 | 1.28 | 1.30 | 1.28 | 1.30 | +1.17% | 44.85 | 18.49% |
| 2026-05-21 | 1.31 | 1.32 | 1.28 | 1.28 | -1.61% | 45.72 | 18.90% |
| 2026-05-20 | 1.29 | 1.30 | 1.29 | 1.30 | +0.23% | 40.72 | 16.82% |
| 2026-05-19 | 1.29 | 1.30 | 1.27 | 1.30 | +0.70% | 45.00 | 18.67% |
| 2026-05-18 | 1.29 | 1.30 | 1.28 | 1.29 | -0.39% | 43.16 | 17.70% |
| 2026-05-15 | 1.31 | 1.32 | 1.29 | 1.29 | -1.22% | 48.61 | 19.77% |
| 2026-05-14 | 1.34 | 1.35 | 1.31 | 1.31 | -2.02% | 44.10 | 17.54% |
| 2026-05-13 | 1.32 | 1.34 | 1.31 | 1.34 | +1.13% | 48.49 | 18.83% |
| 2026-05-12 | 1.33 | 1.33 | 1.32 | 1.32 | -0.23% | 49.51 | 18.74% |
| 2026-05-11 | 1.31 | 1.33 | 1.31 | 1.33 | +1.77% | 46.60 | 17.57% |
| 2026-05-08 | 1.30 | 1.31 | 1.29 | 1.30 | -0.46% | 50.31 | 19.13% |
| 2026-05-07 | 1.30 | 1.31 | 1.30 | 1.31 | +0.77% | 52.40 | 19.51% |
| 2026-05-06 | 1.28 | 1.30 | 1.28 | 1.30 | +1.72% | 48.49 | 18.16% |
| 2026-04-30 | 1.27 | 1.28 | 1.27 | 1.28 | +0.31% | 46.16 | 17.25% |
| 2026-04-29 | 1.25 | 1.28 | 1.25 | 1.27 | +1.43% | 52.75 | 19.66% |
| 2026-04-28 | 1.26 | 1.26 | 1.25 | 1.25 | -0.55% | 53.79 | 19.87% |
| 2026-04-27 | 1.26 | 1.27 | 1.26 | 1.26 | +0.08% | 53.11 | 19.24% |
| 2026-04-24 | 1.26 | 1.27 | 1.25 | 1.26 | -0.47% | 53.48 | 19.47% |
| 2026-04-23 | 1.27 | 1.28 | 1.26 | 1.27 | -0.31% | 55.60 | 19.58% |
| 2026-04-22 | 1.26 | 1.27 | 1.25 | 1.27 | +0.71% | 55.23 | 19.32% |