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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.89 | 1.90 | 1.88 | 1.89 | +0.11% | 4.42 | 2.48% |
| 2026-04-20 | 1.90 | 1.90 | 1.89 | 1.89 | -0.11% | 4.33 | 2.41% |
| 2026-04-17 | 1.90 | 1.90 | 1.89 | 1.89 | -0.79% | 4.77 | 2.66% |
| 2026-04-16 | 1.90 | 1.91 | 1.90 | 1.91 | +2.31% | 6.13 | 3.40% |
| 2026-04-15 | 1.86 | 1.87 | 1.86 | 1.86 | +2.14% | 5.66 | 3.21% |
| 2026-04-14 | 1.83 | 1.83 | 1.82 | 1.82 | +1.50% | 3.16 | 1.83% |
| 2026-04-13 | 1.80 | 1.80 | 1.79 | 1.80 | -0.61% | 3.86 | 2.27% |
| 2026-04-10 | 1.82 | 1.84 | 1.80 | 1.81 | +0.22% | 4.68 | 2.71% |
| 2026-04-09 | 1.83 | 1.83 | 1.78 | 1.80 | -1.53% | 5.03 | 2.95% |
| 2026-04-08 | 1.79 | 1.84 | 1.79 | 1.83 | +5.83% | 9.47 | 5.52% |
| 2026-04-07 | 1.73 | 1.74 | 1.73 | 1.73 | +0.06% | 2.57 | 1.57% |
| 2026-04-03 | 1.74 | 1.74 | 1.73 | 1.73 | +0.58% | 1.92 | 1.17% |
| 2026-04-02 | 1.75 | 1.75 | 1.71 | 1.72 | -1.77% | 4.25 | 2.60% |
| 2026-04-01 | 1.72 | 1.76 | 1.72 | 1.75 | +4.66% | 6.86 | 4.18% |
| 2026-03-31 | 1.68 | 1.69 | 1.67 | 1.67 | -0.53% | 2.78 | 1.75% |
| 2026-03-30 | 1.67 | 1.69 | 1.67 | 1.68 | -1.46% | 4.77 | 3.01% |
| 2026-03-27 | 1.69 | 1.71 | 1.69 | 1.71 | -0.47% | 3.64 | 2.26% |
| 2026-03-26 | 1.73 | 1.74 | 1.71 | 1.72 | -1.04% | 3.54 | 2.17% |
| 2026-03-25 | 1.73 | 1.74 | 1.72 | 1.73 | +0.99% | 4.56 | 2.78% |
| 2026-03-24 | 1.70 | 1.73 | 1.69 | 1.72 | +2.20% | 6.32 | 3.93% |