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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.86 | 1.89 | 1.86 | 1.89 | +0.37% | 0.23 | 2.80% |
| 2026-02-12 | 1.88 | 1.89 | 1.88 | 1.88 | +0.11% | 0.24 | 2.87% |
| 2026-02-11 | 1.88 | 1.89 | 1.87 | 1.88 | -0.11% | 0.18 | 2.16% |
| 2026-02-10 | 1.87 | 1.90 | 1.87 | 1.88 | +0.70% | 0.55 | 6.60% |
| 2026-02-09 | 1.86 | 1.87 | 1.85 | 1.87 | +1.80% | 0.27 | 3.25% |
| 2026-02-06 | 1.83 | 1.83 | 1.83 | 1.83 | -0.65% | 0.16 | 2.02% |
| 2026-02-05 | 1.85 | 1.85 | 1.84 | 1.85 | -0.32% | 0.17 | 2.10% |
| 2026-02-04 | 1.84 | 1.85 | 1.84 | 1.85 | -0.05% | 0.18 | 2.23% |
| 2026-02-03 | 1.86 | 1.87 | 1.85 | 1.85 | +0.60% | 0.27 | 3.28% |
| 2026-02-02 | 1.86 | 1.90 | 1.84 | 1.84 | -1.55% | 1.27 | 15.28% |
| 2026-01-30 | 1.87 | 1.92 | 1.86 | 1.87 | +0.11% | 1.50 | 17.93% |
| 2026-01-29 | 1.88 | 1.88 | 1.87 | 1.87 | -0.64% | 0.16 | 1.87% |
| 2026-01-28 | 1.88 | 1.88 | 1.88 | 1.88 | +0.37% | 0.23 | 2.73% |
| 2026-01-27 | 1.86 | 1.88 | 1.86 | 1.87 | +0.75% | 0.18 | 2.12% |
| 2026-01-26 | 1.87 | 1.87 | 1.85 | 1.86 | -0.48% | 0.19 | 2.28% |
| 2026-01-23 | 1.88 | 1.88 | 1.87 | 1.87 | -0.32% | 0.17 | 2.08% |
| 2026-01-22 | 1.87 | 1.88 | 1.86 | 1.88 | +0.54% | 0.19 | 2.29% |
| 2026-01-21 | 1.85 | 1.86 | 1.85 | 1.86 | -0.11% | 0.17 | 2.09% |
| 2026-01-20 | 1.87 | 1.87 | 1.86 | 1.87 | -0.27% | 0.10 | 1.24% |
| 2026-01-19 | 1.88 | 1.88 | 1.87 | 1.87 | -0.43% | 0.14 | 1.70% |