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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.32 | 1.34 | 1.31 | 1.34 | -0.30% | 17.81 | 9.58% |
| 2026-04-20 | 1.33 | 1.36 | 1.33 | 1.34 | +1.21% | 19.86 | 10.85% |
| 2026-04-17 | 1.28 | 1.33 | 1.28 | 1.33 | +4.91% | 22.52 | 12.55% |
| 2026-04-16 | 1.22 | 1.26 | 1.21 | 1.26 | +3.61% | 15.71 | 9.07% |
| 2026-04-15 | 1.24 | 1.26 | 1.21 | 1.22 | -1.53% | 18.23 | 10.49% |
| 2026-04-14 | 1.23 | 1.26 | 1.22 | 1.24 | +1.89% | 18.05 | 10.45% |
| 2026-04-13 | 1.21 | 1.22 | 1.20 | 1.22 | -0.49% | 17.11 | 10.19% |
| 2026-04-10 | 1.21 | 1.23 | 1.20 | 1.22 | +1.83% | 22.75 | 13.66% |
| 2026-04-09 | 1.18 | 1.21 | 1.17 | 1.20 | +0.33% | 19.60 | 12.21% |
| 2026-04-08 | 1.15 | 1.20 | 1.14 | 1.20 | +7.46% | 22.42 | 15.04% |
| 2026-04-07 | 1.11 | 1.13 | 1.10 | 1.11 | +0.18% | 10.92 | 7.75% |
| 2026-04-03 | 1.10 | 1.13 | 1.10 | 1.11 | +2.78% | 17.81 | 12.01% |
| 2026-04-02 | 1.09 | 1.11 | 1.08 | 1.08 | -1.82% | 12.05 | 8.42% |
| 2026-04-01 | 1.10 | 1.10 | 1.07 | 1.10 | +3.19% | 15.44 | 10.44% |
| 2026-03-31 | 1.07 | 1.09 | 1.06 | 1.07 | -1.57% | 12.65 | 8.78% |
| 2026-03-30 | 1.05 | 1.09 | 1.04 | 1.08 | +1.40% | 10.79 | 7.34% |
| 2026-03-27 | 1.05 | 1.08 | 1.04 | 1.07 | -0.47% | 12.74 | 8.84% |
| 2026-03-26 | 1.08 | 1.10 | 1.07 | 1.07 | -1.74% | 13.30 | 8.99% |
| 2026-03-25 | 1.08 | 1.10 | 1.07 | 1.09 | +3.90% | 18.35 | 11.82% |
| 2026-03-24 | 1.05 | 1.05 | 1.01 | 1.05 | +1.84% | 13.76 | 9.51% |