国泰中证全指通信设备ETF sh.515880
1.50
+4.51%
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 | 1.45 | 1.51 | 1.45 | 1.50 | +4.51% | 35.25 | 11.92% |
| 2026-05-21 | 1.53 | 1.54 | 1.44 | 1.44 | -5.08% | 46.92 | 15.84% |
| 2026-05-20 | 1.49 | 1.53 | 1.49 | 1.52 | +0.40% | 33.04 | 11.01% |
| 2026-05-19 | 1.50 | 1.52 | 1.44 | 1.51 | -0.40% | 34.15 | 12.14% |
| 2026-05-18 | 1.48 | 1.54 | 1.48 | 1.52 | +1.13% | 29.21 | 9.97% |
| 2026-05-15 | 1.54 | 1.56 | 1.47 | 1.50 | -2.85% | 43.59 | 15.29% |
| 2026-05-14 | 1.58 | 1.59 | 1.53 | 1.54 | -0.83% | 37.47 | 13.00% |
| 2026-05-13 | 1.47 | 1.56 | 1.47 | 1.56 | +3.73% | 28.23 | 9.99% |
| 2026-05-12 | 1.50 | 1.52 | 1.48 | 1.50 | +1.21% | 32.55 | 11.84% |
| 2026-05-11 | 1.46 | 1.49 | 1.42 | 1.48 | +3.71% | 28.27 | 10.86% |
| 2026-05-08 | 1.39 | 1.44 | 1.39 | 1.43 | +1.13% | 26.79 | 10.65% |
| 2026-05-07 | 1.37 | 1.41 | 1.34 | 1.41 | +4.59% | 28.51 | 11.67% |
| 2026-05-06 | 1.34 | 1.38 | 1.33 | 1.35 | +2.35% | 24.13 | 10.08% |
| 2026-04-30 | 1.34 | 1.34 | 1.30 | 1.32 | -0.53% | 20.03 | 8.68% |
| 2026-04-29 | 1.31 | 1.34 | 1.30 | 1.33 | +0.08% | 20.51 | 9.02% |
| 2026-04-28 | 1.35 | 1.35 | 1.32 | 1.33 | -2.07% | 25.47 | 11.21% |
| 2026-04-27 | 1.35 | 1.37 | 1.34 | 1.35 | +1.19% | 25.65 | 11.01% |
| 2026-04-24 | 1.37 | 1.38 | 1.31 | 1.34 | -4.08% | 49.75 | 23.06% |
| 2026-04-23 | 1.41 | 1.43 | 1.37 | 1.40 | -1.20% | 46.93 | 22.49% |
| 2026-04-22 | 1.32 | 1.42 | 1.32 | 1.41 | +5.61% | 29.17 | 14.74% |