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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.55 | 1.51 | 1.51 | -2.51% | 4.18 | 9.28% |
| 2026-02-12 | 1.55 | 1.56 | 1.53 | 1.55 | +0.06% | 0.78 | 1.69% |
| 2026-02-11 | 1.52 | 1.55 | 1.51 | 1.55 | +1.77% | 1.62 | 3.51% |
| 2026-02-10 | 1.53 | 1.53 | 1.51 | 1.52 | -0.13% | 0.62 | 1.36% |
| 2026-02-09 | 1.50 | 1.53 | 1.50 | 1.53 | +1.80% | 0.85 | 1.86% |
| 2026-02-06 | 1.48 | 1.52 | 1.48 | 1.50 | -0.40% | 0.92 | 2.04% |
| 2026-02-05 | 1.54 | 1.54 | 1.49 | 1.50 | -2.08% | 1.32 | 2.89% |
| 2026-02-04 | 1.50 | 1.54 | 1.50 | 1.54 | +2.33% | 1.71 | 3.75% |
| 2026-02-03 | 1.47 | 1.50 | 1.46 | 1.50 | +3.44% | 0.97 | 2.19% |
| 2026-02-02 | 1.53 | 1.53 | 1.45 | 1.45 | -6.20% | 2.55 | 5.55% |
| 2026-01-30 | 1.57 | 1.57 | 1.51 | 1.55 | -2.64% | 2.11 | 4.39% |
| 2026-01-29 | 1.58 | 1.60 | 1.57 | 1.59 | +0.51% | 2.42 | 5.01% |
| 2026-01-28 | 1.54 | 1.59 | 1.53 | 1.58 | +2.20% | 1.64 | 3.29% |
| 2026-01-27 | 1.57 | 1.57 | 1.53 | 1.55 | -1.40% | 1.96 | 4.04% |
| 2026-01-26 | 1.60 | 1.60 | 1.56 | 1.57 | -0.25% | 2.28 | 4.73% |
| 2026-01-23 | 1.55 | 1.57 | 1.53 | 1.57 | +1.75% | 2.16 | 4.65% |
| 2026-01-22 | 1.52 | 1.55 | 1.51 | 1.55 | +1.91% | 1.64 | 3.62% |
| 2026-01-21 | 1.49 | 1.52 | 1.48 | 1.52 | +1.81% | 2.26 | 5.19% |
| 2026-01-20 | 1.48 | 1.49 | 1.46 | 1.49 | +0.74% | 1.29 | 2.84% |
| 2026-01-19 | 1.46 | 1.48 | 1.44 | 1.48 | +1.37% | 1.97 | 4.30% |