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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.41 | 1.42 | 1.36 | 1.37 | -4.39% | 1.86 | 5.70% |
| 2026-03-20 | 1.46 | 1.47 | 1.43 | 1.44 | -2.11% | 1.46 | 4.19% |
| 2026-03-19 | 1.51 | 1.52 | 1.46 | 1.47 | -3.93% | 1.75 | 4.79% |
| 2026-03-18 | 1.53 | 1.54 | 1.51 | 1.53 | -0.72% | 1.57 | 4.10% |
| 2026-03-17 | 1.54 | 1.58 | 1.53 | 1.54 | -0.32% | 3.21 | 7.82% |
| 2026-03-16 | 1.58 | 1.59 | 1.52 | 1.54 | -3.20% | 3.73 | 8.80% |
| 2026-03-13 | 1.59 | 1.63 | 1.59 | 1.59 | -0.56% | 2.55 | 5.87% |
| 2026-03-12 | 1.59 | 1.61 | 1.58 | 1.60 | +0.88% | 1.67 | 3.95% |
| 2026-03-11 | 1.60 | 1.60 | 1.58 | 1.59 | -0.50% | 1.30 | 3.11% |
| 2026-03-10 | 1.61 | 1.62 | 1.59 | 1.60 | -0.56% | 1.39 | 3.34% |
| 2026-03-09 | 1.60 | 1.61 | 1.57 | 1.60 | -0.68% | 2.32 | 5.56% |
| 2026-03-06 | 1.61 | 1.62 | 1.58 | 1.62 | +0.50% | 1.68 | 4.01% |
| 2026-03-05 | 1.62 | 1.63 | 1.59 | 1.61 | +0.12% | 1.52 | 3.64% |
| 2026-03-04 | 1.59 | 1.64 | 1.59 | 1.61 | -0.93% | 1.70 | 4.05% |
| 2026-03-03 | 1.67 | 1.69 | 1.61 | 1.62 | -3.28% | 5.02 | 11.03% |
| 2026-03-02 | 1.67 | 1.68 | 1.64 | 1.68 | +0.12% | 4.67 | 10.51% |
| 2026-02-27 | 1.62 | 1.69 | 1.62 | 1.67 | +2.45% | 4.60 | 10.02% |
| 2026-02-26 | 1.61 | 1.64 | 1.60 | 1.63 | +1.49% | 1.72 | 3.83% |
| 2026-02-25 | 1.55 | 1.64 | 1.54 | 1.61 | +4.27% | 3.62 | 8.24% |
| 2026-02-24 | 1.52 | 1.55 | 1.52 | 1.54 | +2.05% | 1.33 | 3.14% |