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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.19 | 1.19 | 1.15 | 1.16 | -3.17% | 61.20 | 20.90% |
| 2026-03-20 | 1.21 | 1.22 | 1.20 | 1.20 | -0.66% | 64.95 | 21.38% |
| 2026-03-19 | 1.22 | 1.22 | 1.20 | 1.21 | -1.71% | 67.81 | 22.25% |
| 2026-03-18 | 1.22 | 1.23 | 1.21 | 1.23 | +0.49% | 66.44 | 21.48% |
| 2026-03-17 | 1.24 | 1.25 | 1.22 | 1.22 | -1.21% | 71.04 | 22.74% |
| 2026-03-16 | 1.23 | 1.24 | 1.22 | 1.24 | -0.16% | 64.65 | 20.92% |
| 2026-03-13 | 1.24 | 1.25 | 1.23 | 1.24 | -0.64% | 71.79 | 22.79% |
| 2026-03-12 | 1.25 | 1.25 | 1.24 | 1.25 | -0.56% | 71.92 | 22.52% |
| 2026-03-11 | 1.25 | 1.26 | 1.25 | 1.25 | +0.48% | 68.67 | 21.22% |
| 2026-03-10 | 1.23 | 1.25 | 1.23 | 1.25 | +1.46% | 66.45 | 20.61% |
| 2026-03-09 | 1.23 | 1.23 | 1.20 | 1.23 | -0.89% | 73.02 | 22.89% |
| 2026-03-06 | 1.23 | 1.25 | 1.23 | 1.24 | +0.16% | 59.94 | 18.62% |
| 2026-03-05 | 1.24 | 1.24 | 1.23 | 1.24 | +0.98% | 70.45 | 21.60% |
| 2026-03-04 | 1.23 | 1.24 | 1.22 | 1.23 | -0.97% | 72.33 | 22.54% |
| 2026-03-03 | 1.27 | 1.27 | 1.24 | 1.24 | -2.13% | 73.43 | 22.43% |
| 2026-03-02 | 1.26 | 1.27 | 1.25 | 1.26 | 0.00% | 71.13 | 21.38% |
| 2026-02-27 | 1.25 | 1.26 | 1.25 | 1.26 | +0.32% | 69.83 | 20.96% |
| 2026-02-26 | 1.26 | 1.27 | 1.25 | 1.26 | -0.16% | 73.28 | 21.57% |
| 2026-02-25 | 1.25 | 1.27 | 1.25 | 1.26 | +1.04% | 72.75 | 21.45% |
| 2026-02-24 | 1.25 | 1.26 | 1.25 | 1.25 | +1.05% | 63.44 | 18.79% |