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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.05 | 1.07 | 1.02 | 1.03 | -4.17% | 18.24 | 13.02% |
| 2026-03-20 | 1.09 | 1.11 | 1.07 | 1.08 | +1.70% | 21.77 | 13.72% |
| 2026-03-19 | 1.05 | 1.08 | 1.05 | 1.06 | -0.84% | 13.02 | 8.30% |
| 2026-03-18 | 1.04 | 1.07 | 1.03 | 1.07 | +4.39% | 22.56 | 13.84% |
| 2026-03-17 | 1.08 | 1.08 | 1.02 | 1.02 | -5.10% | 20.93 | 13.59% |
| 2026-03-16 | 1.07 | 1.08 | 1.05 | 1.08 | +0.09% | 12.57 | 7.96% |
| 2026-03-13 | 1.07 | 1.09 | 1.07 | 1.08 | -0.92% | 9.83 | 6.22% |
| 2026-03-12 | 1.09 | 1.12 | 1.07 | 1.09 | -1.36% | 14.34 | 9.27% |
| 2026-03-11 | 1.11 | 1.13 | 1.10 | 1.10 | +0.36% | 13.82 | 8.81% |
| 2026-03-10 | 1.07 | 1.10 | 1.07 | 1.10 | +4.47% | 17.00 | 10.68% |
| 2026-03-09 | 1.05 | 1.05 | 1.01 | 1.05 | -2.95% | 20.07 | 13.90% |
| 2026-03-06 | 1.08 | 1.10 | 1.06 | 1.08 | -0.91% | 9.01 | 6.02% |
| 2026-03-05 | 1.09 | 1.12 | 1.07 | 1.09 | +2.63% | 13.12 | 8.69% |
| 2026-03-04 | 1.06 | 1.09 | 1.06 | 1.07 | -1.48% | 8.64 | 5.88% |
| 2026-03-03 | 1.12 | 1.14 | 1.08 | 1.08 | -3.05% | 14.94 | 9.86% |
| 2026-03-02 | 1.07 | 1.13 | 1.07 | 1.12 | +1.73% | 13.69 | 8.78% |
| 2026-02-27 | 1.08 | 1.10 | 1.07 | 1.10 | -1.35% | 12.97 | 8.77% |
| 2026-02-26 | 1.09 | 1.12 | 1.08 | 1.11 | +2.58% | 12.45 | 8.31% |
| 2026-02-25 | 1.08 | 1.08 | 1.06 | 1.08 | +0.56% | 8.69 | 5.97% |
| 2026-02-24 | 1.06 | 1.10 | 1.06 | 1.08 | +3.06% | 12.71 | 8.41% |