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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.48 | 1.48 | 1.46 | 1.47 | -0.34% | 0.65 | 2.39% |
| 2026-04-20 | 1.48 | 1.48 | 1.47 | 1.48 | -0.07% | 0.61 | 2.24% |
| 2026-04-17 | 1.48 | 1.48 | 1.47 | 1.48 | -0.34% | 0.38 | 1.39% |
| 2026-04-16 | 1.45 | 1.48 | 1.45 | 1.48 | +2.21% | 0.83 | 3.04% |
| 2026-04-15 | 1.47 | 1.48 | 1.45 | 1.45 | -0.96% | 1.69 | 6.10% |
| 2026-04-14 | 1.48 | 1.48 | 1.45 | 1.46 | -0.48% | 0.74 | 2.68% |
| 2026-04-13 | 1.46 | 1.48 | 1.45 | 1.47 | +1.03% | 0.74 | 2.60% |
| 2026-04-10 | 1.46 | 1.47 | 1.45 | 1.46 | 0.00% | 0.82 | 2.87% |
| 2026-04-09 | 1.46 | 1.47 | 1.45 | 1.46 | -0.48% | 1.59 | 5.46% |
| 2026-04-08 | 1.43 | 1.46 | 1.43 | 1.46 | +3.32% | 1.88 | 6.27% |
| 2026-04-07 | 1.41 | 1.42 | 1.40 | 1.42 | +0.35% | 0.81 | 2.81% |
| 2026-04-03 | 1.43 | 1.43 | 1.41 | 1.41 | -1.40% | 0.61 | 2.10% |
| 2026-04-02 | 1.44 | 1.44 | 1.42 | 1.43 | -0.90% | 1.14 | 3.82% |
| 2026-04-01 | 1.44 | 1.45 | 1.44 | 1.44 | +1.19% | 3.18 | 9.85% |
| 2026-03-31 | 1.45 | 1.46 | 1.42 | 1.43 | -1.65% | 0.82 | 2.53% |
| 2026-03-30 | 1.43 | 1.45 | 1.42 | 1.45 | +0.83% | 1.12 | 3.45% |
| 2026-03-27 | 1.40 | 1.45 | 1.40 | 1.44 | +1.48% | 0.97 | 2.96% |
| 2026-03-26 | 1.44 | 1.45 | 1.41 | 1.42 | -2.00% | 1.49 | 4.50% |
| 2026-03-25 | 1.43 | 1.45 | 1.42 | 1.45 | +1.83% | 3.12 | 9.77% |
| 2026-03-24 | 1.39 | 1.42 | 1.37 | 1.42 | +3.57% | 1.35 | 4.28% |