国泰中证钢铁ETF sh.515210
1.32
+0.38%
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 | 1.32 | 1.32 | 1.30 | 1.32 | +0.38% | 0.97 | 5.65% |
| 2026-05-21 | 1.34 | 1.35 | 1.31 | 1.32 | -1.86% | 0.64 | 3.71% |
| 2026-05-20 | 1.36 | 1.36 | 1.33 | 1.34 | -1.11% | 0.82 | 4.75% |
| 2026-05-19 | 1.36 | 1.37 | 1.34 | 1.36 | -0.15% | 0.96 | 5.36% |
| 2026-05-18 | 1.37 | 1.37 | 1.35 | 1.36 | -1.45% | 0.82 | 4.56% |
| 2026-05-15 | 1.41 | 1.41 | 1.38 | 1.38 | -1.92% | 2.73 | 13.40% |
| 2026-05-14 | 1.44 | 1.44 | 1.41 | 1.41 | -2.09% | 1.15 | 5.39% |
| 2026-05-13 | 1.44 | 1.45 | 1.43 | 1.44 | -0.42% | 0.62 | 2.88% |
| 2026-05-12 | 1.46 | 1.47 | 1.44 | 1.44 | -1.23% | 1.00 | 4.61% |
| 2026-05-11 | 1.47 | 1.47 | 1.45 | 1.46 | -0.34% | 5.12 | 20.01% |
| 2026-05-08 | 1.45 | 1.47 | 1.44 | 1.47 | +0.55% | 0.75 | 2.96% |
| 2026-05-07 | 1.46 | 1.47 | 1.44 | 1.46 | +0.07% | 1.53 | 5.92% |
| 2026-05-06 | 1.45 | 1.46 | 1.44 | 1.46 | +1.04% | 1.09 | 4.23% |
| 2026-04-30 | 1.46 | 1.46 | 1.43 | 1.44 | -1.50% | 1.08 | 4.14% |
| 2026-04-29 | 1.43 | 1.47 | 1.42 | 1.46 | +2.16% | 1.15 | 4.38% |
| 2026-04-28 | 1.43 | 1.43 | 1.42 | 1.43 | +0.07% | 0.65 | 2.53% |
| 2026-04-27 | 1.44 | 1.45 | 1.42 | 1.43 | -1.17% | 0.56 | 2.14% |
| 2026-04-24 | 1.45 | 1.45 | 1.44 | 1.45 | -0.21% | 0.71 | 2.67% |
| 2026-04-23 | 1.48 | 1.48 | 1.45 | 1.45 | -1.69% | 0.89 | 3.33% |
| 2026-04-22 | 1.47 | 1.48 | 1.46 | 1.48 | +0.34% | 0.60 | 2.21% |