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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.99 | 1.00 | 0.98 | 0.98 | -1.20% | 1.06 | 4.52% |
| 2026-02-12 | 1.00 | 1.00 | 0.99 | 1.00 | -0.10% | 1.03 | 4.27% |
| 2026-02-11 | 0.99 | 1.00 | 0.98 | 1.00 | +0.81% | 1.62 | 6.41% |
| 2026-02-10 | 0.98 | 0.99 | 0.98 | 0.99 | +0.61% | 1.08 | 4.22% |
| 2026-02-09 | 0.98 | 0.99 | 0.98 | 0.98 | +0.41% | 0.71 | 2.77% |
| 2026-02-06 | 0.98 | 0.99 | 0.97 | 0.98 | -0.30% | 1.02 | 4.01% |
| 2026-02-05 | 0.99 | 0.99 | 0.98 | 0.99 | -1.00% | 2.02 | 7.86% |
| 2026-02-04 | 0.96 | 1.00 | 0.95 | 1.00 | +4.29% | 5.37 | 18.12% |
| 2026-02-03 | 0.96 | 0.96 | 0.95 | 0.95 | +0.21% | 2.00 | 7.30% |
| 2026-02-02 | 0.98 | 0.98 | 0.95 | 0.95 | -3.35% | 3.20 | 12.63% |
| 2026-01-30 | 0.99 | 1.00 | 0.98 | 0.99 | -0.70% | 1.81 | 6.88% |
| 2026-01-29 | 0.98 | 0.99 | 0.97 | 0.99 | +1.64% | 2.58 | 9.36% |
| 2026-01-28 | 0.96 | 0.98 | 0.96 | 0.98 | +1.88% | 3.69 | 12.40% |
| 2026-01-27 | 0.97 | 0.97 | 0.96 | 0.96 | -1.13% | 1.64 | 5.76% |
| 2026-01-26 | 0.96 | 0.97 | 0.96 | 0.97 | +1.04% | 1.84 | 6.17% |
| 2026-01-23 | 0.96 | 0.96 | 0.96 | 0.96 | -0.31% | 0.89 | 3.01% |
| 2026-01-22 | 0.95 | 0.96 | 0.95 | 0.96 | +0.84% | 1.48 | 4.87% |
| 2026-01-21 | 0.96 | 0.96 | 0.95 | 0.95 | -0.62% | 1.11 | 3.73% |
| 2026-01-20 | 0.95 | 0.96 | 0.95 | 0.96 | +0.95% | 1.26 | 4.17% |
| 2026-01-19 | 0.95 | 0.95 | 0.95 | 0.95 | +0.21% | 1.22 | 4.15% |