国泰中证全指证券公司ETF sh.512880
1.04
-1.61%
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 | 1.05 | 1.06 | 1.03 | 1.04 | -1.61% | 22.87 | 4.27% |
| 2026-05-21 | 1.06 | 1.09 | 1.05 | 1.05 | +0.48% | 39.31 | 6.99% |
| 2026-05-20 | 1.05 | 1.06 | 1.05 | 1.05 | -0.66% | 12.24 | 2.23% |
| 2026-05-19 | 1.05 | 1.06 | 1.04 | 1.06 | +0.86% | 16.57 | 3.02% |
| 2026-05-18 | 1.04 | 1.05 | 1.04 | 1.05 | -0.10% | 15.26 | 2.78% |
| 2026-05-15 | 1.07 | 1.07 | 1.04 | 1.05 | -2.15% | 23.64 | 4.27% |
| 2026-05-14 | 1.10 | 1.10 | 1.07 | 1.07 | -2.19% | 21.74 | 3.84% |
| 2026-05-13 | 1.10 | 1.10 | 1.08 | 1.09 | -0.64% | 20.35 | 3.61% |
| 2026-05-12 | 1.10 | 1.11 | 1.09 | 1.10 | +0.46% | 28.92 | 5.14% |
| 2026-05-11 | 1.08 | 1.10 | 1.07 | 1.10 | +1.57% | 33.35 | 6.00% |
| 2026-05-08 | 1.08 | 1.09 | 1.08 | 1.08 | -0.83% | 14.41 | 2.61% |
| 2026-05-07 | 1.10 | 1.10 | 1.08 | 1.09 | -0.46% | 22.79 | 4.17% |
| 2026-05-06 | 1.08 | 1.10 | 1.08 | 1.09 | +1.48% | 24.55 | 4.52% |
| 2026-04-30 | 1.07 | 1.09 | 1.07 | 1.08 | +0.19% | 21.34 | 4.00% |
| 2026-04-29 | 1.07 | 1.08 | 1.06 | 1.08 | +0.56% | 14.47 | 2.75% |
| 2026-04-28 | 1.06 | 1.08 | 1.06 | 1.07 | +1.23% | 21.06 | 3.97% |
| 2026-04-27 | 1.06 | 1.07 | 1.05 | 1.06 | +0.09% | 15.68 | 3.00% |
| 2026-04-24 | 1.06 | 1.06 | 1.05 | 1.06 | -0.94% | 12.74 | 2.46% |
| 2026-04-23 | 1.07 | 1.08 | 1.06 | 1.07 | -0.84% | 14.78 | 2.81% |
| 2026-04-22 | 1.06 | 1.08 | 1.06 | 1.07 | +0.84% | 18.41 | 3.46% |