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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.26 | 1.26 | 1.25 | 1.26 | +0.16% | 55.90 | 19.44% |
| 2026-04-20 | 1.25 | 1.26 | 1.25 | 1.26 | +0.72% | 55.78 | 19.27% |
| 2026-04-17 | 1.25 | 1.25 | 1.25 | 1.25 | -0.08% | 54.67 | 18.81% |
| 2026-04-16 | 1.24 | 1.25 | 1.24 | 1.25 | +1.38% | 55.47 | 18.99% |
| 2026-04-15 | 1.25 | 1.25 | 1.23 | 1.24 | -0.48% | 55.56 | 19.17% |
| 2026-04-14 | 1.23 | 1.24 | 1.23 | 1.24 | +1.31% | 52.86 | 18.35% |
| 2026-04-13 | 1.22 | 1.23 | 1.22 | 1.23 | +0.16% | 53.93 | 18.82% |
| 2026-04-10 | 1.21 | 1.23 | 1.21 | 1.22 | +1.41% | 54.10 | 18.53% |
| 2026-04-09 | 1.20 | 1.21 | 1.20 | 1.21 | -0.58% | 46.72 | 15.98% |
| 2026-04-08 | 1.19 | 1.21 | 1.19 | 1.21 | +4.03% | 56.01 | 19.25% |
| 2026-04-07 | 1.17 | 1.17 | 1.16 | 1.17 | -0.09% | 51.63 | 18.30% |
| 2026-04-03 | 1.18 | 1.18 | 1.16 | 1.17 | -0.60% | 53.48 | 18.81% |
| 2026-04-02 | 1.19 | 1.19 | 1.17 | 1.17 | -1.51% | 60.20 | 20.52% |
| 2026-04-01 | 1.19 | 1.19 | 1.18 | 1.19 | +1.53% | 61.26 | 20.76% |
| 2026-03-31 | 1.18 | 1.19 | 1.17 | 1.17 | -0.84% | 63.52 | 21.67% |
| 2026-03-30 | 1.17 | 1.19 | 1.17 | 1.18 | -0.08% | 63.14 | 21.22% |
| 2026-03-27 | 1.17 | 1.19 | 1.16 | 1.19 | +0.77% | 64.55 | 21.53% |
| 2026-03-26 | 1.19 | 1.19 | 1.17 | 1.18 | -1.43% | 63.96 | 21.30% |
| 2026-03-25 | 1.18 | 1.19 | 1.18 | 1.19 | +1.79% | 64.01 | 21.21% |
| 2026-03-24 | 1.17 | 1.17 | 1.15 | 1.17 | +1.03% | 61.36 | 21.14% |