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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.35 | 1.36 | 1.34 | 1.35 | -0.81% | 0.88 | 1.93% |
| 2026-02-12 | 1.37 | 1.38 | 1.36 | 1.36 | -1.24% | 0.37 | 0.81% |
| 2026-02-11 | 1.38 | 1.38 | 1.37 | 1.38 | -0.22% | 0.29 | 0.62% |
| 2026-02-10 | 1.38 | 1.38 | 1.37 | 1.38 | +0.07% | 0.46 | 0.99% |
| 2026-02-09 | 1.37 | 1.38 | 1.36 | 1.38 | +0.95% | 0.52 | 1.10% |
| 2026-02-06 | 1.37 | 1.38 | 1.36 | 1.36 | -0.51% | 0.61 | 1.32% |
| 2026-02-05 | 1.35 | 1.37 | 1.35 | 1.37 | +1.11% | 0.90 | 1.97% |
| 2026-02-04 | 1.34 | 1.36 | 1.34 | 1.36 | +1.12% | 0.42 | 0.94% |
| 2026-02-03 | 1.35 | 1.35 | 1.33 | 1.34 | -0.37% | 0.69 | 1.53% |
| 2026-02-02 | 1.35 | 1.37 | 1.34 | 1.35 | -0.52% | 0.69 | 1.52% |
| 2026-01-30 | 1.37 | 1.37 | 1.35 | 1.35 | -1.02% | 0.71 | 1.57% |
| 2026-01-29 | 1.34 | 1.37 | 1.33 | 1.37 | +2.40% | 0.48 | 1.07% |
| 2026-01-28 | 1.35 | 1.35 | 1.33 | 1.34 | -0.82% | 0.56 | 1.26% |
| 2026-01-27 | 1.34 | 1.36 | 1.34 | 1.35 | +0.15% | 0.29 | 0.64% |
| 2026-01-26 | 1.33 | 1.36 | 1.33 | 1.34 | +1.05% | 0.34 | 0.76% |
| 2026-01-23 | 1.35 | 1.35 | 1.33 | 1.33 | -1.19% | 0.44 | 0.97% |
| 2026-01-22 | 1.35 | 1.36 | 1.34 | 1.35 | -0.81% | 0.32 | 0.70% |
| 2026-01-21 | 1.37 | 1.38 | 1.35 | 1.36 | -1.38% | 0.37 | 0.81% |
| 2026-01-20 | 1.37 | 1.38 | 1.36 | 1.38 | +0.73% | 0.38 | 0.83% |
| 2026-01-19 | 1.36 | 1.37 | 1.36 | 1.37 | -0.29% | 0.45 | 0.99% |