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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.99 | 1.00 | 0.99 | 1.00 | +1.21% | 1.72 | 8.04% |
| 2026-04-20 | 0.99 | 0.99 | 0.98 | 0.99 | +0.20% | 1.22 | 5.85% |
| 2026-04-17 | 1.00 | 1.00 | 0.99 | 0.99 | -0.80% | 1.05 | 5.22% |
| 2026-04-16 | 0.99 | 1.00 | 0.99 | 1.00 | +0.10% | 0.74 | 3.64% |
| 2026-04-15 | 0.99 | 1.00 | 0.99 | 1.00 | +0.20% | 0.98 | 4.82% |
| 2026-04-14 | 0.99 | 1.00 | 0.99 | 0.99 | -0.20% | 1.08 | 5.45% |
| 2026-04-13 | 1.00 | 1.00 | 0.99 | 1.00 | +0.40% | 0.89 | 4.52% |
| 2026-04-10 | 0.99 | 1.00 | 0.99 | 0.99 | +0.40% | 0.82 | 4.15% |
| 2026-04-09 | 0.99 | 1.00 | 0.99 | 0.99 | -0.70% | 0.79 | 4.03% |
| 2026-04-08 | 0.99 | 1.00 | 0.98 | 1.00 | +0.30% | 1.16 | 6.10% |
| 2026-04-07 | 0.99 | 1.00 | 0.98 | 0.99 | +0.61% | 0.78 | 4.13% |
| 2026-04-03 | 1.00 | 1.00 | 0.99 | 0.99 | -1.49% | 1.36 | 7.56% |
| 2026-04-02 | 1.00 | 1.01 | 1.00 | 1.00 | +0.40% | 0.75 | 4.05% |
| 2026-04-01 | 1.00 | 1.01 | 1.00 | 1.00 | -0.30% | 1.11 | 6.14% |
| 2026-03-31 | 1.02 | 1.03 | 1.00 | 1.00 | -1.86% | 1.40 | 8.08% |
| 2026-03-30 | 1.01 | 1.02 | 1.01 | 1.02 | +0.49% | 0.68 | 3.87% |
| 2026-03-27 | 1.02 | 1.02 | 1.01 | 1.02 | -0.29% | 0.83 | 4.75% |
| 2026-03-26 | 1.01 | 1.03 | 1.01 | 1.02 | +0.69% | 0.80 | 4.48% |
| 2026-03-25 | 1.01 | 1.02 | 1.00 | 1.01 | -0.39% | 1.00 | 5.71% |
| 2026-03-24 | 1.01 | 1.02 | 1.01 | 1.02 | +0.59% | 0.95 | 5.43% |