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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.85 | 1.85 | 1.84 | 1.85 | +0.22% | 0.18 | 2.22% |
| 2026-04-20 | 1.85 | 1.85 | 1.85 | 1.85 | +0.33% | 0.20 | 2.47% |
| 2026-04-17 | 1.84 | 1.85 | 1.84 | 1.84 | -0.22% | 0.16 | 1.96% |
| 2026-04-16 | 1.85 | 1.85 | 1.84 | 1.85 | +1.21% | 0.31 | 3.82% |
| 2026-04-15 | 1.82 | 1.84 | 1.82 | 1.82 | +1.16% | 0.24 | 3.01% |
| 2026-04-14 | 1.81 | 1.81 | 1.80 | 1.80 | +1.12% | 0.16 | 1.94% |
| 2026-04-13 | 1.79 | 1.79 | 1.78 | 1.78 | -0.61% | 0.10 | 1.25% |
| 2026-04-10 | 1.79 | 1.80 | 1.79 | 1.79 | +0.79% | 0.14 | 1.72% |
| 2026-04-09 | 1.79 | 1.79 | 1.76 | 1.78 | -0.72% | 0.19 | 2.43% |
| 2026-04-08 | 1.77 | 1.80 | 1.77 | 1.79 | +3.16% | 0.55 | 6.89% |
| 2026-04-07 | 1.73 | 1.74 | 1.73 | 1.74 | +0.40% | 0.06 | 0.79% |
| 2026-04-03 | 1.74 | 1.74 | 1.73 | 1.73 | +0.12% | 0.09 | 1.11% |
| 2026-04-02 | 1.75 | 1.75 | 1.72 | 1.73 | -1.48% | 0.18 | 2.38% |
| 2026-04-01 | 1.75 | 1.77 | 1.75 | 1.75 | +2.09% | 0.31 | 3.94% |
| 2026-03-31 | 1.72 | 1.73 | 1.72 | 1.72 | +0.06% | 0.09 | 1.16% |
| 2026-03-30 | 1.70 | 1.73 | 1.70 | 1.72 | -0.98% | 0.13 | 1.70% |
| 2026-03-27 | 1.72 | 1.74 | 1.71 | 1.74 | -0.46% | 0.14 | 1.83% |
| 2026-03-26 | 1.76 | 1.76 | 1.74 | 1.74 | -0.74% | 0.13 | 1.62% |
| 2026-03-25 | 1.73 | 1.76 | 1.73 | 1.76 | +1.80% | 0.22 | 2.78% |
| 2026-03-24 | 1.72 | 1.73 | 1.71 | 1.73 | +1.47% | 0.18 | 2.40% |