国泰上证180金融ETF sh.510230
1.24
-0.56%
2026-05-22
上海证券交易所
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 | 1.25 | 1.25 | 1.24 | 1.24 | -0.56% | 1.27 | 3.67% |
| 2026-05-21 | 1.25 | 1.26 | 1.24 | 1.25 | +0.16% | 1.63 | 4.53% |
| 2026-05-20 | 1.25 | 1.25 | 1.24 | 1.24 | -0.88% | 1.24 | 3.42% |
| 2026-05-19 | 1.25 | 1.26 | 1.25 | 1.25 | +0.32% | 1.61 | 4.29% |
| 2026-05-18 | 1.26 | 1.26 | 1.25 | 1.25 | -0.71% | 0.73 | 1.94% |
| 2026-05-15 | 1.27 | 1.28 | 1.26 | 1.26 | -1.18% | 0.90 | 2.32% |
| 2026-05-14 | 1.28 | 1.28 | 1.27 | 1.27 | -0.55% | 0.92 | 2.30% |
| 2026-05-13 | 1.29 | 1.29 | 1.27 | 1.28 | -0.85% | 0.96 | 2.37% |
| 2026-05-12 | 1.29 | 1.30 | 1.29 | 1.29 | -0.08% | 0.95 | 2.29% |
| 2026-05-11 | 1.29 | 1.30 | 1.28 | 1.29 | +0.23% | 0.91 | 2.18% |
| 2026-05-08 | 1.29 | 1.30 | 1.29 | 1.29 | -0.15% | 0.66 | 1.58% |
| 2026-05-07 | 1.29 | 1.30 | 1.29 | 1.29 | -0.15% | 0.26 | 0.61% |
| 2026-05-06 | 1.30 | 1.30 | 1.29 | 1.29 | -0.23% | 0.42 | 1.00% |
| 2026-04-30 | 1.30 | 1.31 | 1.29 | 1.30 | -0.23% | 0.39 | 0.93% |
| 2026-04-29 | 1.30 | 1.30 | 1.29 | 1.30 | +0.08% | 0.51 | 1.20% |
| 2026-04-28 | 1.29 | 1.30 | 1.29 | 1.30 | +0.54% | 0.52 | 1.24% |
| 2026-04-27 | 1.30 | 1.31 | 1.29 | 1.29 | -0.54% | 0.48 | 1.13% |
| 2026-04-24 | 1.30 | 1.30 | 1.29 | 1.30 | -0.23% | 0.44 | 1.05% |
| 2026-04-23 | 1.30 | 1.31 | 1.30 | 1.30 | -0.15% | 0.25 | 0.60% |
| 2026-04-22 | 1.31 | 1.31 | 1.30 | 1.30 | -0.38% | 0.53 | 1.25% |