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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.03 | 1.03 | 1.00 | 1.01 | -1.17% | 1.67 | 9.40% |
| 2026-03-20 | 1.02 | 1.03 | 1.02 | 1.02 | -0.29% | 1.01 | 5.68% |
| 2026-03-19 | 1.03 | 1.03 | 1.02 | 1.03 | +0.20% | 0.78 | 4.34% |
| 2026-03-18 | 1.03 | 1.04 | 1.01 | 1.02 | -0.58% | 1.10 | 6.36% |
| 2026-03-17 | 1.04 | 1.05 | 1.03 | 1.03 | -0.96% | 0.81 | 4.65% |
| 2026-03-16 | 1.05 | 1.06 | 1.04 | 1.04 | -1.05% | 1.06 | 6.18% |
| 2026-03-13 | 1.05 | 1.06 | 1.05 | 1.05 | -0.28% | 0.90 | 5.13% |
| 2026-03-12 | 1.04 | 1.06 | 1.03 | 1.06 | +2.03% | 1.54 | 8.48% |
| 2026-03-11 | 1.02 | 1.04 | 1.01 | 1.04 | +1.57% | 1.40 | 7.77% |
| 2026-03-10 | 1.02 | 1.03 | 1.02 | 1.02 | -1.45% | 1.22 | 7.05% |
| 2026-03-09 | 1.04 | 1.06 | 1.03 | 1.03 | +0.98% | 1.41 | 7.79% |
| 2026-03-06 | 1.03 | 1.03 | 1.02 | 1.02 | -0.58% | 1.00 | 5.64% |
| 2026-03-05 | 1.03 | 1.04 | 1.02 | 1.03 | -0.39% | 1.09 | 6.10% |
| 2026-03-04 | 1.05 | 1.05 | 1.02 | 1.03 | -1.80% | 1.31 | 7.27% |
| 2026-03-03 | 1.03 | 1.07 | 1.03 | 1.05 | +2.03% | 2.96 | 14.48% |
| 2026-03-02 | 1.02 | 1.03 | 1.01 | 1.03 | +2.18% | 2.95 | 13.28% |
| 2026-02-27 | 1.00 | 1.01 | 0.99 | 1.01 | +1.40% | 1.47 | 6.50% |
| 2026-02-26 | 1.00 | 1.00 | 0.99 | 1.00 | -0.20% | 0.87 | 3.88% |
| 2026-02-25 | 1.00 | 1.01 | 1.00 | 1.00 | -0.10% | 1.71 | 7.39% |
| 2026-02-24 | 0.99 | 1.00 | 0.99 | 1.00 | +1.52% | 1.42 | 5.97% |