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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.07 | 1.07 | 1.06 | 1.07 | -0.84% | 11.50 | 2.18% |
| 2026-04-20 | 1.08 | 1.08 | 1.07 | 1.07 | -0.09% | 12.01 | 2.27% |
| 2026-04-17 | 1.08 | 1.08 | 1.07 | 1.08 | -0.46% | 11.65 | 2.20% |
| 2026-04-16 | 1.08 | 1.09 | 1.07 | 1.08 | +0.75% | 16.96 | 3.20% |
| 2026-04-15 | 1.08 | 1.09 | 1.07 | 1.07 | -0.74% | 12.62 | 2.39% |
| 2026-04-14 | 1.08 | 1.09 | 1.07 | 1.08 | +0.56% | 15.51 | 2.96% |
| 2026-04-13 | 1.06 | 1.08 | 1.06 | 1.07 | +0.66% | 18.17 | 3.48% |
| 2026-04-10 | 1.04 | 1.09 | 1.04 | 1.07 | +3.59% | 43.57 | 8.13% |
| 2026-04-09 | 1.04 | 1.04 | 1.03 | 1.03 | -2.18% | 14.75 | 2.85% |
| 2026-04-08 | 1.03 | 1.06 | 1.03 | 1.05 | +3.84% | 24.99 | 4.75% |
| 2026-04-07 | 1.02 | 1.02 | 1.01 | 1.01 | -0.10% | 8.30 | 1.63% |
| 2026-04-03 | 1.03 | 1.03 | 1.02 | 1.02 | -0.88% | 10.57 | 2.06% |
| 2026-04-02 | 1.04 | 1.04 | 1.02 | 1.02 | -1.91% | 12.77 | 2.48% |
| 2026-04-01 | 1.04 | 1.05 | 1.03 | 1.04 | +1.55% | 13.64 | 2.61% |
| 2026-03-31 | 1.04 | 1.05 | 1.03 | 1.03 | -0.77% | 14.48 | 2.77% |
| 2026-03-30 | 1.03 | 1.04 | 1.02 | 1.04 | -0.38% | 11.54 | 2.22% |
| 2026-03-27 | 1.03 | 1.05 | 1.03 | 1.04 | +0.58% | 11.84 | 2.26% |
| 2026-03-26 | 1.05 | 1.06 | 1.03 | 1.03 | -2.27% | 14.26 | 2.72% |
| 2026-03-25 | 1.05 | 1.07 | 1.05 | 1.06 | +1.15% | 16.14 | 3.01% |
| 2026-03-24 | 1.04 | 1.05 | 1.03 | 1.05 | +1.06% | 16.07 | 3.02% |