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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.25 | 1.25 | 1.24 | 1.24 | -1.36% | 74.18 | 21.65% |
| 2026-02-12 | 1.25 | 1.25 | 1.25 | 1.25 | +0.40% | 69.32 | 19.88% |
| 2026-02-11 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | 70.34 | 20.08% |
| 2026-02-10 | 1.25 | 1.25 | 1.25 | 1.25 | +0.24% | 55.62 | 15.73% |
| 2026-02-09 | 1.24 | 1.25 | 1.24 | 1.25 | +1.79% | 68.86 | 19.49% |
| 2026-02-06 | 1.22 | 1.24 | 1.21 | 1.23 | -0.49% | 74.06 | 21.33% |
| 2026-02-05 | 1.24 | 1.24 | 1.22 | 1.23 | -1.12% | 76.27 | 22.11% |
| 2026-02-04 | 1.23 | 1.25 | 1.23 | 1.25 | +0.73% | 69.68 | 20.12% |
| 2026-02-03 | 1.22 | 1.24 | 1.21 | 1.24 | +1.98% | 75.95 | 22.18% |
| 2026-02-02 | 1.25 | 1.25 | 1.21 | 1.21 | -2.88% | 75.11 | 21.74% |
| 2026-01-30 | 1.26 | 1.26 | 1.23 | 1.25 | -1.26% | 72.14 | 20.63% |
| 2026-01-29 | 1.26 | 1.27 | 1.25 | 1.26 | +0.24% | 84.64 | 23.69% |
| 2026-01-28 | 1.26 | 1.26 | 1.25 | 1.26 | +0.72% | 82.81 | 22.89% |
| 2026-01-27 | 1.26 | 1.26 | 1.24 | 1.25 | -0.24% | 78.85 | 21.79% |
| 2026-01-26 | 1.26 | 1.27 | 1.25 | 1.26 | -0.08% | 76.89 | 21.13% |
| 2026-01-23 | 1.25 | 1.26 | 1.25 | 1.26 | +0.56% | 81.56 | 22.48% |
| 2026-01-22 | 1.25 | 1.26 | 1.24 | 1.25 | +0.08% | 82.28 | 22.49% |
| 2026-01-21 | 1.24 | 1.26 | 1.24 | 1.25 | +0.40% | 85.09 | 23.10% |
| 2026-01-20 | 1.25 | 1.25 | 1.23 | 1.24 | -0.40% | 88.10 | 24.02% |
| 2026-01-19 | 1.24 | 1.26 | 1.24 | 1.25 | +0.24% | 83.43 | 22.33% |