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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.31 | 1.32 | 1.31 | 1.31 | +0.15% | 0.57 | 1.35% |
| 2026-04-20 | 1.30 | 1.31 | 1.30 | 1.31 | +0.69% | 0.42 | 1.00% |
| 2026-04-17 | 1.31 | 1.31 | 1.30 | 1.30 | -0.69% | 0.77 | 1.81% |
| 2026-04-16 | 1.31 | 1.32 | 1.30 | 1.31 | 0.00% | 0.37 | 0.87% |
| 2026-04-15 | 1.30 | 1.31 | 1.30 | 1.31 | +0.38% | 0.51 | 1.19% |
| 2026-04-14 | 1.29 | 1.30 | 1.29 | 1.30 | +0.77% | 0.33 | 0.77% |
| 2026-04-13 | 1.29 | 1.29 | 1.28 | 1.29 | -0.15% | 0.79 | 1.85% |
| 2026-04-10 | 1.29 | 1.31 | 1.28 | 1.29 | +0.86% | 0.70 | 1.63% |
| 2026-04-09 | 1.29 | 1.29 | 1.28 | 1.28 | -1.15% | 0.45 | 1.06% |
| 2026-04-08 | 1.28 | 1.30 | 1.28 | 1.30 | +2.12% | 0.54 | 1.26% |
| 2026-04-07 | 1.29 | 1.29 | 1.27 | 1.27 | -1.01% | 0.59 | 1.42% |
| 2026-04-03 | 1.29 | 1.30 | 1.28 | 1.28 | -0.77% | 0.26 | 0.61% |
| 2026-04-02 | 1.30 | 1.30 | 1.29 | 1.29 | -0.38% | 0.61 | 1.44% |
| 2026-04-01 | 1.30 | 1.31 | 1.29 | 1.30 | +0.85% | 0.51 | 1.20% |
| 2026-03-31 | 1.28 | 1.30 | 1.28 | 1.29 | +0.31% | 0.28 | 0.65% |
| 2026-03-30 | 1.27 | 1.29 | 1.27 | 1.28 | 0.00% | 0.54 | 1.29% |
| 2026-03-27 | 1.28 | 1.29 | 1.28 | 1.28 | -0.08% | 0.33 | 0.79% |
| 2026-03-26 | 1.30 | 1.30 | 1.28 | 1.29 | -0.92% | 0.47 | 1.10% |
| 2026-03-25 | 1.29 | 1.30 | 1.28 | 1.30 | +0.85% | 0.54 | 1.27% |
| 2026-03-24 | 1.27 | 1.29 | 1.27 | 1.29 | +1.34% | 0.53 | 1.27% |