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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.31 | 1.31 | 1.26 | 1.27 | -3.50% | 0.43 | 1.02% |
| 2026-03-20 | 1.32 | 1.33 | 1.31 | 1.32 | -0.45% | 0.35 | 0.82% |
| 2026-03-19 | 1.32 | 1.33 | 1.32 | 1.32 | -0.90% | 0.38 | 0.88% |
| 2026-03-18 | 1.34 | 1.34 | 1.33 | 1.33 | -0.15% | 0.83 | 1.88% |
| 2026-03-17 | 1.32 | 1.35 | 1.32 | 1.34 | +0.98% | 0.71 | 1.61% |
| 2026-03-16 | 1.32 | 1.32 | 1.31 | 1.32 | +0.08% | 0.58 | 1.33% |
| 2026-03-13 | 1.32 | 1.33 | 1.32 | 1.32 | -0.08% | 0.29 | 0.68% |
| 2026-03-12 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.26 | 0.60% |
| 2026-03-11 | 1.31 | 1.32 | 1.31 | 1.32 | +0.68% | 0.58 | 1.34% |
| 2026-03-10 | 1.31 | 1.31 | 1.31 | 1.31 | +0.54% | 0.37 | 0.85% |
| 2026-03-09 | 1.30 | 1.31 | 1.30 | 1.31 | -1.13% | 0.64 | 1.48% |
| 2026-03-06 | 1.31 | 1.32 | 1.31 | 1.32 | +0.30% | 0.29 | 0.66% |
| 2026-03-05 | 1.31 | 1.32 | 1.31 | 1.32 | +1.07% | 0.28 | 0.63% |
| 2026-03-04 | 1.33 | 1.33 | 1.29 | 1.30 | -1.81% | 0.42 | 0.96% |
| 2026-03-03 | 1.32 | 1.34 | 1.31 | 1.33 | +0.53% | 0.71 | 1.59% |
| 2026-03-02 | 1.31 | 1.32 | 1.31 | 1.32 | -0.30% | 0.25 | 0.57% |
| 2026-02-27 | 1.33 | 1.33 | 1.32 | 1.32 | 0.00% | 0.19 | 0.42% |
| 2026-02-26 | 1.34 | 1.34 | 1.32 | 1.32 | -0.97% | 0.41 | 0.92% |
| 2026-02-25 | 1.34 | 1.35 | 1.33 | 1.34 | -0.15% | 0.38 | 0.84% |
| 2026-02-24 | 1.35 | 1.35 | 1.34 | 1.34 | -0.59% | 0.41 | 0.90% |