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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.73 | 1.73 | 1.66 | 1.68 | -3.95% | 10.36 | 6.47% |
| 2026-03-20 | 1.77 | 1.77 | 1.75 | 1.75 | -0.85% | 1.71 | 1.03% |
| 2026-03-19 | 1.76 | 1.77 | 1.76 | 1.76 | -1.40% | 2.69 | 1.61% |
| 2026-03-18 | 1.78 | 1.80 | 1.78 | 1.79 | +1.19% | 5.33 | 3.15% |
| 2026-03-17 | 1.78 | 1.78 | 1.76 | 1.77 | -0.34% | 2.67 | 1.58% |
| 2026-03-16 | 1.76 | 1.77 | 1.76 | 1.77 | +0.40% | 3.24 | 1.94% |
| 2026-03-13 | 1.77 | 1.77 | 1.77 | 1.77 | -0.95% | 2.48 | 1.48% |
| 2026-03-12 | 1.79 | 1.79 | 1.78 | 1.78 | -0.45% | 2.38 | 1.41% |
| 2026-03-11 | 1.79 | 1.80 | 1.79 | 1.79 | +0.22% | 2.46 | 1.45% |
| 2026-03-10 | 1.79 | 1.79 | 1.79 | 1.79 | +1.82% | 4.10 | 2.42% |
| 2026-03-09 | 1.75 | 1.77 | 1.74 | 1.76 | -2.50% | 5.81 | 3.50% |
| 2026-03-06 | 1.79 | 1.80 | 1.79 | 1.80 | +0.06% | 2.29 | 1.35% |
| 2026-03-05 | 1.79 | 1.80 | 1.79 | 1.80 | +2.16% | 4.87 | 2.87% |
| 2026-03-04 | 1.78 | 1.78 | 1.76 | 1.76 | -1.34% | 4.09 | 2.44% |
| 2026-03-03 | 1.81 | 1.81 | 1.78 | 1.79 | -0.89% | 3.52 | 2.07% |
| 2026-03-02 | 1.80 | 1.82 | 1.80 | 1.80 | -0.93% | 3.48 | 2.03% |
| 2026-02-27 | 1.82 | 1.82 | 1.82 | 1.82 | -0.71% | 2.25 | 1.30% |
| 2026-02-26 | 1.84 | 1.84 | 1.83 | 1.83 | +0.38% | 2.86 | 1.65% |
| 2026-02-25 | 1.83 | 1.84 | 1.82 | 1.82 | +0.11% | 2.50 | 1.44% |
| 2026-02-24 | 1.82 | 1.82 | 1.81 | 1.82 | -0.38% | 2.88 | 1.67% |