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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.07 | 1.07 | 1.03 | 1.04 | -4.34% | 26.70 | 5.06% |
| 2026-03-20 | 1.10 | 1.10 | 1.08 | 1.08 | -1.63% | 17.84 | 3.27% |
| 2026-03-19 | 1.10 | 1.11 | 1.10 | 1.10 | -1.17% | 19.71 | 3.62% |
| 2026-03-18 | 1.12 | 1.12 | 1.11 | 1.11 | -0.36% | 15.37 | 2.82% |
| 2026-03-17 | 1.11 | 1.14 | 1.11 | 1.12 | +1.08% | 28.96 | 5.16% |
| 2026-03-16 | 1.11 | 1.11 | 1.10 | 1.11 | -0.54% | 16.62 | 3.03% |
| 2026-03-13 | 1.12 | 1.12 | 1.11 | 1.11 | -0.80% | 14.82 | 2.68% |
| 2026-03-12 | 1.12 | 1.13 | 1.12 | 1.12 | -0.18% | 9.98 | 1.80% |
| 2026-03-11 | 1.12 | 1.13 | 1.11 | 1.12 | +0.27% | 12.34 | 2.23% |
| 2026-03-10 | 1.12 | 1.13 | 1.12 | 1.12 | +0.72% | 12.35 | 2.23% |
| 2026-03-09 | 1.11 | 1.12 | 1.10 | 1.11 | -1.68% | 17.29 | 3.16% |
| 2026-03-06 | 1.11 | 1.14 | 1.11 | 1.13 | +1.25% | 15.73 | 2.82% |
| 2026-03-05 | 1.12 | 1.13 | 1.11 | 1.12 | +0.18% | 14.68 | 2.63% |
| 2026-03-04 | 1.14 | 1.14 | 1.11 | 1.11 | -2.54% | 23.77 | 4.29% |
| 2026-03-03 | 1.16 | 1.17 | 1.14 | 1.14 | -0.87% | 22.55 | 3.96% |
| 2026-03-02 | 1.16 | 1.16 | 1.15 | 1.15 | -1.28% | 20.45 | 3.61% |
| 2026-02-27 | 1.17 | 1.17 | 1.16 | 1.17 | +0.26% | 14.88 | 2.60% |
| 2026-02-26 | 1.18 | 1.18 | 1.16 | 1.17 | -1.10% | 19.63 | 3.47% |
| 2026-02-25 | 1.17 | 1.19 | 1.17 | 1.18 | +0.60% | 21.50 | 3.76% |
| 2026-02-24 | 1.18 | 1.18 | 1.17 | 1.17 | -0.17% | 10.66 | 1.89% |