国泰上证国有企业红利ETF sh.510720
0.97
-0.31%
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 | 0.97 | 0.98 | 0.96 | 0.97 | -0.31% | 1.86 | 7.29% |
| 2026-05-21 | 0.99 | 0.99 | 0.97 | 0.97 | -1.62% | 2.70 | 11.33% |
| 2026-05-20 | 1.00 | 1.00 | 0.99 | 0.99 | -0.70% | 1.94 | 8.47% |
| 2026-05-19 | 0.99 | 1.00 | 0.99 | 1.00 | +0.20% | 1.21 | 5.26% |
| 2026-05-18 | 0.99 | 1.00 | 0.99 | 0.99 | +0.10% | 1.30 | 5.80% |
| 2026-05-15 | 0.99 | 1.00 | 0.99 | 0.99 | 0.00% | 1.43 | 6.51% |
| 2026-05-14 | 1.00 | 1.00 | 0.99 | 0.99 | -0.80% | 1.39 | 6.46% |
| 2026-05-13 | 1.01 | 1.01 | 1.00 | 1.00 | -0.50% | 1.26 | 6.09% |
| 2026-05-12 | 1.01 | 1.02 | 1.01 | 1.01 | -0.20% | 1.23 | 6.00% |
| 2026-05-11 | 1.01 | 1.02 | 1.01 | 1.01 | +0.30% | 1.09 | 5.38% |
| 2026-05-08 | 1.01 | 1.02 | 1.01 | 1.01 | -0.30% | 1.07 | 5.49% |
| 2026-05-07 | 1.03 | 1.03 | 1.01 | 1.01 | -2.32% | 1.60 | 8.55% |
| 2026-05-06 | 1.03 | 1.04 | 1.02 | 1.04 | +0.39% | 0.97 | 5.15% |
| 2026-04-30 | 1.04 | 1.04 | 1.03 | 1.03 | -0.67% | 0.96 | 5.13% |
| 2026-04-29 | 1.03 | 1.04 | 1.02 | 1.04 | +0.97% | 1.32 | 6.81% |
| 2026-04-28 | 1.01 | 1.03 | 1.01 | 1.03 | +1.48% | 1.44 | 7.14% |
| 2026-04-27 | 1.01 | 1.02 | 1.01 | 1.01 | 0.00% | 0.78 | 3.91% |
| 2026-04-24 | 1.01 | 1.02 | 1.01 | 1.01 | -0.20% | 1.01 | 5.12% |
| 2026-04-23 | 1.00 | 1.02 | 1.00 | 1.02 | +1.30% | 1.41 | 6.86% |
| 2026-04-22 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00% | 0.88 | 4.31% |