国泰标普500(QDII-ETF) sz.159612
1.92
+0.95%
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 | 1.91 | 1.92 | 1.91 | 1.92 | +0.95% | 0.36 | 4.20% |
| 2026-05-21 | 1.91 | 1.91 | 1.90 | 1.90 | +0.48% | 0.34 | 4.03% |
| 2026-05-20 | 1.89 | 1.89 | 1.88 | 1.89 | -0.21% | 0.23 | 2.73% |
| 2026-05-19 | 1.92 | 1.92 | 1.89 | 1.90 | +0.37% | 0.19 | 2.20% |
| 2026-05-18 | 1.90 | 1.90 | 1.89 | 1.89 | -1.72% | 0.36 | 4.25% |
| 2026-05-15 | 1.94 | 1.94 | 1.92 | 1.92 | -0.10% | 0.30 | 3.50% |
| 2026-05-14 | 1.93 | 1.93 | 1.92 | 1.92 | +0.37% | 0.23 | 2.64% |
| 2026-05-13 | 1.91 | 1.92 | 1.91 | 1.92 | +0.37% | 0.19 | 2.19% |
| 2026-05-12 | 1.93 | 1.93 | 1.91 | 1.91 | -0.78% | 0.25 | 2.94% |
| 2026-05-11 | 1.92 | 1.93 | 1.91 | 1.93 | +0.79% | 0.35 | 4.07% |
| 2026-05-08 | 1.92 | 1.92 | 1.91 | 1.91 | -0.31% | 0.20 | 2.32% |
| 2026-05-07 | 1.92 | 1.93 | 1.91 | 1.92 | +0.16% | 0.44 | 5.16% |
| 2026-05-06 | 1.87 | 1.93 | 1.87 | 1.91 | +3.63% | 1.35 | 16.02% |
| 2026-04-30 | 1.87 | 1.87 | 1.84 | 1.85 | -0.54% | 0.27 | 3.30% |
| 2026-04-29 | 1.85 | 1.86 | 1.85 | 1.86 | 0.00% | 0.21 | 2.52% |
| 2026-04-28 | 1.86 | 1.86 | 1.85 | 1.86 | +0.22% | 0.26 | 3.17% |
| 2026-04-27 | 1.86 | 1.86 | 1.85 | 1.85 | +0.43% | 0.13 | 1.63% |
| 2026-04-24 | 1.84 | 1.85 | 1.84 | 1.84 | -0.22% | 0.11 | 1.33% |
| 2026-04-23 | 1.85 | 1.85 | 1.84 | 1.85 | +0.11% | 0.18 | 2.18% |
| 2026-04-22 | 1.85 | 1.85 | 1.84 | 1.85 | -0.32% | 0.22 | 2.65% |