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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.34 | 1.33 | 1.33 | -1.26% | 1.97 | 9.75% |
| 2026-02-12 | 1.34 | 1.35 | 1.34 | 1.34 | +0.15% | 0.79 | 3.90% |
| 2026-02-11 | 1.34 | 1.34 | 1.34 | 1.34 | +0.07% | 0.94 | 4.54% |
| 2026-02-10 | 1.34 | 1.34 | 1.34 | 1.34 | +0.22% | 0.91 | 4.32% |
| 2026-02-09 | 1.33 | 1.34 | 1.32 | 1.34 | +1.52% | 1.29 | 6.16% |
| 2026-02-06 | 1.31 | 1.33 | 1.31 | 1.32 | -0.15% | 1.14 | 5.59% |
| 2026-02-05 | 1.32 | 1.32 | 1.31 | 1.32 | -0.45% | 0.92 | 4.57% |
| 2026-02-04 | 1.31 | 1.33 | 1.31 | 1.33 | +0.91% | 1.48 | 7.23% |
| 2026-02-03 | 1.30 | 1.32 | 1.30 | 1.31 | +1.23% | 1.64 | 8.15% |
| 2026-02-02 | 1.33 | 1.33 | 1.30 | 1.30 | -2.99% | 2.28 | 12.03% |
| 2026-01-30 | 1.34 | 1.34 | 1.32 | 1.34 | -0.52% | 1.30 | 6.95% |
| 2026-01-29 | 1.34 | 1.35 | 1.34 | 1.35 | -0.07% | 0.85 | 4.57% |
| 2026-01-28 | 1.34 | 1.35 | 1.34 | 1.35 | +0.30% | 0.93 | 4.98% |
| 2026-01-27 | 1.34 | 1.35 | 1.33 | 1.34 | +0.22% | 1.09 | 5.78% |
| 2026-01-26 | 1.34 | 1.35 | 1.34 | 1.34 | +0.15% | 1.00 | 5.28% |
| 2026-01-23 | 1.34 | 1.34 | 1.33 | 1.34 | 0.00% | 0.96 | 5.05% |
| 2026-01-22 | 1.34 | 1.34 | 1.33 | 1.34 | +0.07% | 0.83 | 4.33% |
| 2026-01-21 | 1.33 | 1.34 | 1.33 | 1.34 | +0.30% | 1.00 | 5.33% |
| 2026-01-20 | 1.33 | 1.34 | 1.32 | 1.33 | +0.15% | 0.86 | 4.59% |
| 2026-01-19 | 1.32 | 1.34 | 1.32 | 1.33 | +0.45% | 0.97 | 5.14% |