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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.19 | 1.19 | 1.17 | 1.17 | -0.93% | 15.08 | 2.66% |
| 2026-02-12 | 1.19 | 1.19 | 1.18 | 1.19 | -0.75% | 11.73 | 2.07% |
| 2026-02-11 | 1.20 | 1.20 | 1.19 | 1.19 | -0.17% | 10.23 | 1.79% |
| 2026-02-10 | 1.20 | 1.20 | 1.19 | 1.20 | -0.08% | 10.16 | 1.78% |
| 2026-02-09 | 1.19 | 1.20 | 1.19 | 1.20 | +0.93% | 14.84 | 2.59% |
| 2026-02-06 | 1.19 | 1.20 | 1.18 | 1.19 | -0.59% | 14.02 | 2.46% |
| 2026-02-05 | 1.19 | 1.20 | 1.18 | 1.19 | +0.17% | 19.17 | 3.36% |
| 2026-02-04 | 1.17 | 1.19 | 1.17 | 1.19 | +1.45% | 23.93 | 4.18% |
| 2026-02-03 | 1.19 | 1.19 | 1.16 | 1.17 | -0.34% | 23.81 | 4.29% |
| 2026-02-02 | 1.19 | 1.21 | 1.18 | 1.18 | -1.34% | 25.37 | 4.55% |
| 2026-01-30 | 1.21 | 1.21 | 1.19 | 1.19 | -1.49% | 22.90 | 4.11% |
| 2026-01-29 | 1.19 | 1.21 | 1.18 | 1.21 | +1.25% | 31.44 | 5.65% |
| 2026-01-28 | 1.20 | 1.21 | 1.20 | 1.20 | 0.00% | 20.22 | 3.62% |
| 2026-01-27 | 1.21 | 1.21 | 1.19 | 1.20 | -1.16% | 22.73 | 4.12% |
| 2026-01-26 | 1.20 | 1.23 | 1.20 | 1.21 | +0.92% | 33.32 | 5.83% |
| 2026-01-23 | 1.21 | 1.21 | 1.20 | 1.20 | -0.25% | 21.73 | 3.83% |
| 2026-01-22 | 1.20 | 1.21 | 1.20 | 1.20 | +0.17% | 18.72 | 3.28% |
| 2026-01-21 | 1.20 | 1.21 | 1.20 | 1.20 | -0.50% | 20.51 | 3.60% |
| 2026-01-20 | 1.20 | 1.21 | 1.20 | 1.21 | +0.33% | 22.07 | 3.82% |
| 2026-01-19 | 1.21 | 1.21 | 1.20 | 1.20 | -0.41% | 23.26 | 4.06% |