国泰纳斯达克100(QDII-ETF) sh.513100
2.15
+2.04%
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 | 2.12 | 2.15 | 2.12 | 2.15 | +2.04% | 14.43 | 7.13% |
| 2026-05-21 | 2.08 | 2.11 | 2.08 | 2.10 | +2.19% | 13.21 | 6.66% |
| 2026-05-20 | 2.04 | 2.06 | 2.03 | 2.06 | +0.54% | 10.81 | 5.60% |
| 2026-05-19 | 2.06 | 2.07 | 2.03 | 2.05 | -0.92% | 10.56 | 5.44% |
| 2026-05-18 | 2.06 | 2.09 | 2.06 | 2.07 | -1.62% | 11.10 | 5.65% |
| 2026-05-15 | 2.11 | 2.13 | 2.08 | 2.10 | -0.24% | 14.55 | 7.30% |
| 2026-05-14 | 2.12 | 2.12 | 2.09 | 2.10 | +0.57% | 9.08 | 4.56% |
| 2026-05-13 | 2.08 | 2.10 | 2.07 | 2.09 | +0.58% | 11.14 | 5.65% |
| 2026-05-12 | 2.10 | 2.10 | 2.08 | 2.08 | -1.28% | 10.24 | 5.18% |
| 2026-05-11 | 2.10 | 2.11 | 2.10 | 2.11 | +2.08% | 10.03 | 5.03% |
| 2026-05-08 | 2.05 | 2.07 | 2.04 | 2.06 | +0.54% | 10.59 | 5.46% |
| 2026-05-07 | 2.03 | 2.06 | 2.03 | 2.05 | +2.19% | 12.60 | 6.50% |
| 2026-05-06 | 2.02 | 2.03 | 2.00 | 2.01 | +2.60% | 11.49 | 6.04% |
| 2026-04-30 | 1.98 | 1.98 | 1.96 | 1.96 | -0.15% | 6.11 | 3.28% |
| 2026-04-29 | 1.95 | 1.96 | 1.95 | 1.96 | -0.05% | 5.20 | 2.81% |
| 2026-04-28 | 1.95 | 1.97 | 1.94 | 1.96 | +0.93% | 6.84 | 3.69% |
| 2026-04-27 | 1.93 | 1.95 | 1.93 | 1.95 | +1.99% | 7.80 | 4.25% |
| 2026-04-24 | 1.91 | 1.91 | 1.90 | 1.91 | +0.10% | 3.71 | 2.06% |
| 2026-04-23 | 1.91 | 1.92 | 1.90 | 1.91 | +0.47% | 5.80 | 3.22% |
| 2026-04-22 | 1.89 | 1.90 | 1.88 | 1.90 | +0.21% | 3.87 | 2.16% |