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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.05 | 1.06 | 1.04 | 1.05 | -1.97% | 6.78 | 4.63% |
| 2026-02-12 | 1.05 | 1.07 | 1.05 | 1.07 | +1.62% | 7.03 | 4.70% |
| 2026-02-11 | 1.07 | 1.08 | 1.05 | 1.05 | -2.14% | 9.45 | 6.46% |
| 2026-02-10 | 1.07 | 1.09 | 1.07 | 1.07 | -0.19% | 7.14 | 4.79% |
| 2026-02-09 | 1.05 | 1.08 | 1.03 | 1.07 | +5.70% | 18.34 | 12.01% |
| 2026-02-06 | 1.01 | 1.04 | 1.00 | 1.02 | -0.78% | 8.74 | 5.92% |
| 2026-02-05 | 1.03 | 1.04 | 1.02 | 1.02 | -2.47% | 13.04 | 8.46% |
| 2026-02-04 | 1.06 | 1.07 | 1.03 | 1.05 | -3.04% | 15.75 | 10.32% |
| 2026-02-03 | 1.07 | 1.09 | 1.05 | 1.08 | +2.94% | 13.03 | 8.42% |
| 2026-02-02 | 3.29 | 3.34 | 3.15 | 3.16 | -3.39% | 17.46 | 11.59% |
| 2026-01-30 | 3.12 | 3.29 | 3.10 | 3.27 | +3.41% | 17.88 | 12.27% |
| 2026-01-29 | 3.20 | 3.23 | 3.15 | 3.16 | -1.16% | 9.38 | 6.46% |
| 2026-01-28 | 3.25 | 3.26 | 3.17 | 3.20 | +0.34% | 10.93 | 7.54% |
| 2026-01-27 | 3.10 | 3.21 | 3.10 | 3.19 | +2.41% | 11.80 | 8.25% |
| 2026-01-26 | 3.13 | 3.15 | 3.10 | 3.11 | -1.08% | 6.45 | 4.56% |
| 2026-01-23 | 3.17 | 3.17 | 3.13 | 3.15 | -0.85% | 9.86 | 7.00% |
| 2026-01-22 | 3.10 | 3.18 | 3.09 | 3.17 | +2.75% | 12.10 | 8.66% |
| 2026-01-21 | 3.01 | 3.11 | 3.01 | 3.09 | +1.08% | 9.68 | 6.88% |
| 2026-01-20 | 3.15 | 3.15 | 3.03 | 3.06 | -3.14% | 13.39 | 9.73% |
| 2026-01-19 | 3.15 | 3.21 | 3.15 | 3.16 | -1.68% | 9.28 | 6.63% |