国泰上证综合交易ETF sh.510760
1.35
+0.75%
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 | 1.34 | 1.35 | 1.33 | 1.35 | +0.75% | 1.89 | 7.98% |
| 2026-05-21 | 1.37 | 1.38 | 1.34 | 1.34 | -1.83% | 2.49 | 10.84% |
| 2026-05-20 | 1.36 | 1.37 | 1.36 | 1.36 | 0.00% | 1.07 | 4.67% |
| 2026-05-19 | 1.35 | 1.36 | 1.35 | 1.36 | +0.66% | 1.46 | 6.43% |
| 2026-05-18 | 1.35 | 1.36 | 1.35 | 1.35 | -0.07% | 1.10 | 4.83% |
| 2026-05-15 | 1.37 | 1.37 | 1.35 | 1.36 | -1.02% | 2.54 | 11.36% |
| 2026-05-14 | 1.39 | 1.39 | 1.37 | 1.37 | -1.58% | 1.26 | 5.51% |
| 2026-05-13 | 1.38 | 1.39 | 1.37 | 1.39 | +0.72% | 0.99 | 4.29% |
| 2026-05-12 | 1.39 | 1.39 | 1.38 | 1.38 | -0.36% | 1.00 | 4.31% |
| 2026-05-11 | 1.37 | 1.39 | 1.37 | 1.39 | +1.17% | 1.30 | 5.60% |
| 2026-05-08 | 1.36 | 1.37 | 1.36 | 1.37 | +0.22% | 1.36 | 5.84% |
| 2026-05-07 | 1.37 | 1.37 | 1.36 | 1.37 | +0.22% | 1.34 | 5.73% |
| 2026-05-06 | 1.35 | 1.37 | 1.35 | 1.36 | +1.04% | 1.29 | 5.55% |
| 2026-04-30 | 1.35 | 1.35 | 1.35 | 1.35 | +0.07% | 0.88 | 3.82% |
| 2026-04-29 | 1.34 | 1.35 | 1.33 | 1.35 | +0.67% | 0.76 | 3.27% |
| 2026-04-28 | 1.34 | 1.34 | 1.33 | 1.34 | -0.30% | 1.14 | 4.83% |
| 2026-04-27 | 1.34 | 1.35 | 1.34 | 1.34 | +0.52% | 1.17 | 5.04% |
| 2026-04-24 | 1.33 | 1.34 | 1.33 | 1.34 | -0.15% | 1.16 | 4.97% |
| 2026-04-23 | 1.34 | 1.34 | 1.33 | 1.34 | -0.07% | 1.46 | 6.04% |
| 2026-04-22 | 1.33 | 1.34 | 1.33 | 1.34 | +0.75% | 0.94 | 3.86% |