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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.75 | 1.75 | 1.70 | 1.70 | -4.12% | 0.26 | 3.43% |
| 2026-03-20 | 1.78 | 1.79 | 1.77 | 1.77 | -0.73% | 0.12 | 1.50% |
| 2026-03-19 | 1.80 | 1.80 | 1.78 | 1.79 | -1.11% | 0.10 | 1.28% |
| 2026-03-18 | 1.81 | 1.81 | 1.80 | 1.81 | +0.28% | 0.13 | 1.60% |
| 2026-03-17 | 1.81 | 1.81 | 1.80 | 1.80 | 0.00% | 0.14 | 1.71% |
| 2026-03-16 | 1.81 | 1.81 | 1.80 | 1.80 | -0.28% | 0.14 | 1.73% |
| 2026-03-13 | 1.81 | 1.81 | 1.80 | 1.81 | -0.77% | 0.10 | 1.23% |
| 2026-03-12 | 1.82 | 1.82 | 1.81 | 1.82 | -0.22% | 0.09 | 1.11% |
| 2026-03-11 | 1.82 | 1.84 | 1.82 | 1.82 | 0.00% | 0.18 | 2.20% |
| 2026-03-10 | 1.82 | 1.83 | 1.82 | 1.82 | +1.00% | 0.24 | 2.89% |
| 2026-03-09 | 1.83 | 1.83 | 1.80 | 1.81 | -1.90% | 0.25 | 3.14% |
| 2026-03-06 | 1.85 | 1.85 | 1.83 | 1.84 | -0.43% | 0.19 | 2.30% |
| 2026-03-05 | 1.85 | 1.86 | 1.84 | 1.85 | +0.93% | 0.19 | 2.25% |
| 2026-03-04 | 1.85 | 1.85 | 1.83 | 1.83 | -1.08% | 0.26 | 3.18% |
| 2026-03-03 | 1.86 | 1.86 | 1.85 | 1.85 | -0.22% | 0.18 | 2.23% |
| 2026-03-02 | 1.86 | 1.87 | 1.85 | 1.86 | -0.70% | 0.23 | 2.82% |
| 2026-02-27 | 1.87 | 1.87 | 1.86 | 1.87 | -0.21% | 0.11 | 1.34% |
| 2026-02-26 | 1.88 | 1.89 | 1.87 | 1.87 | -0.11% | 0.17 | 1.99% |
| 2026-02-25 | 1.89 | 1.89 | 1.87 | 1.88 | -0.37% | 0.24 | 2.85% |
| 2026-02-24 | 1.89 | 1.89 | 1.86 | 1.88 | -0.27% | 0.19 | 2.31% |