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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.33 | 1.32 | 1.33 | +0.23% | 1.33 | 5.38% |
| 2026-04-20 | 1.32 | 1.33 | 1.32 | 1.33 | +0.76% | 1.98 | 7.59% |
| 2026-04-17 | 1.32 | 1.32 | 1.31 | 1.32 | -0.15% | 1.11 | 4.23% |
| 2026-04-16 | 1.31 | 1.32 | 1.31 | 1.32 | +0.84% | 1.44 | 5.47% |
| 2026-04-15 | 1.32 | 1.32 | 1.31 | 1.31 | -0.23% | 2.36 | 8.70% |
| 2026-04-14 | 1.30 | 1.31 | 1.30 | 1.31 | +1.16% | 1.33 | 4.87% |
| 2026-04-13 | 1.29 | 1.30 | 1.29 | 1.30 | -0.23% | 0.90 | 3.30% |
| 2026-04-10 | 1.30 | 1.31 | 1.30 | 1.30 | +0.39% | 2.17 | 7.70% |
| 2026-04-09 | 1.29 | 1.30 | 1.29 | 1.29 | -0.77% | 1.47 | 5.18% |
| 2026-04-08 | 1.28 | 1.30 | 1.28 | 1.30 | +2.84% | 2.23 | 7.89% |
| 2026-04-07 | 1.27 | 1.27 | 1.26 | 1.27 | +0.24% | 1.28 | 4.62% |
| 2026-04-03 | 1.28 | 1.28 | 1.26 | 1.27 | -1.09% | 1.31 | 4.84% |
| 2026-04-02 | 1.28 | 1.29 | 1.27 | 1.28 | -0.47% | 1.61 | 5.77% |
| 2026-04-01 | 1.28 | 1.29 | 1.28 | 1.29 | +1.50% | 1.91 | 6.90% |
| 2026-03-31 | 1.27 | 1.28 | 1.27 | 1.27 | -0.78% | 1.19 | 4.28% |
| 2026-03-30 | 1.26 | 1.28 | 1.26 | 1.28 | +0.31% | 1.33 | 4.70% |
| 2026-03-27 | 1.25 | 1.27 | 1.25 | 1.27 | +1.03% | 1.97 | 6.90% |
| 2026-03-26 | 1.27 | 1.28 | 1.26 | 1.26 | -1.02% | 1.91 | 6.66% |
| 2026-03-25 | 1.26 | 1.27 | 1.26 | 1.27 | +1.19% | 2.93 | 9.69% |
| 2026-03-24 | 1.25 | 1.26 | 1.24 | 1.26 | +1.62% | 2.91 | 9.70% |