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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.27 | 1.28 | 1.23 | 1.24 | -3.96% | 4.57 | 16.94% |
| 2026-03-20 | 1.30 | 1.31 | 1.28 | 1.29 | -1.07% | 2.96 | 11.29% |
| 2026-03-19 | 1.31 | 1.31 | 1.30 | 1.30 | -1.36% | 2.24 | 8.69% |
| 2026-03-18 | 1.32 | 1.32 | 1.31 | 1.32 | +0.15% | 1.69 | 6.64% |
| 2026-03-17 | 1.33 | 1.34 | 1.32 | 1.32 | -1.05% | 2.95 | 12.25% |
| 2026-03-16 | 1.34 | 1.34 | 1.32 | 1.33 | -0.37% | 1.69 | 7.20% |
| 2026-03-13 | 1.34 | 1.35 | 1.33 | 1.34 | -0.74% | 1.09 | 4.65% |
| 2026-03-12 | 1.35 | 1.35 | 1.34 | 1.35 | -0.30% | 1.01 | 4.28% |
| 2026-03-11 | 1.35 | 1.35 | 1.34 | 1.35 | +0.30% | 1.44 | 6.14% |
| 2026-03-10 | 1.34 | 1.35 | 1.34 | 1.35 | +0.67% | 0.89 | 3.85% |
| 2026-03-09 | 1.34 | 1.34 | 1.32 | 1.34 | -0.67% | 1.90 | 8.49% |
| 2026-03-06 | 1.33 | 1.35 | 1.33 | 1.35 | +0.52% | 2.46 | 11.86% |
| 2026-03-05 | 1.34 | 1.35 | 1.33 | 1.34 | +1.05% | 2.01 | 9.83% |
| 2026-03-04 | 1.33 | 1.34 | 1.32 | 1.33 | -1.26% | 2.17 | 11.37% |
| 2026-03-03 | 1.36 | 1.36 | 1.34 | 1.34 | -1.25% | 1.63 | 8.25% |
| 2026-03-02 | 1.35 | 1.36 | 1.34 | 1.36 | +0.15% | 1.37 | 6.75% |
| 2026-02-27 | 1.34 | 1.36 | 1.34 | 1.36 | +0.82% | 0.89 | 4.42% |
| 2026-02-26 | 1.35 | 1.35 | 1.34 | 1.35 | +0.22% | 1.00 | 5.05% |
| 2026-02-25 | 1.34 | 1.35 | 1.34 | 1.34 | +0.37% | 1.54 | 7.51% |
| 2026-02-24 | 1.34 | 1.34 | 1.33 | 1.34 | +0.90% | 1.57 | 7.44% |