国泰中证动漫游戏ETF sh.516010
1.21
-0.08%
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 | 1.21 | 1.21 | 1.19 | 1.21 | -0.08% | 0.62 | 2.38% |
| 2026-05-21 | 1.24 | 1.26 | 1.20 | 1.21 | -2.58% | 0.98 | 3.69% |
| 2026-05-20 | 1.26 | 1.26 | 1.23 | 1.24 | -2.21% | 0.63 | 2.36% |
| 2026-05-19 | 1.24 | 1.27 | 1.24 | 1.27 | +1.93% | 0.68 | 2.50% |
| 2026-05-18 | 1.25 | 1.26 | 1.24 | 1.24 | -2.05% | 0.89 | 3.37% |
| 2026-05-15 | 1.27 | 1.29 | 1.26 | 1.27 | -0.24% | 0.87 | 3.22% |
| 2026-05-14 | 1.33 | 1.34 | 1.27 | 1.27 | -3.42% | 1.17 | 4.21% |
| 2026-05-13 | 1.29 | 1.32 | 1.29 | 1.32 | +1.08% | 1.03 | 3.66% |
| 2026-05-12 | 1.32 | 1.32 | 1.30 | 1.30 | -1.81% | 0.83 | 3.00% |
| 2026-05-11 | 1.34 | 1.34 | 1.31 | 1.33 | -1.27% | 1.25 | 4.53% |
| 2026-05-08 | 1.33 | 1.36 | 1.32 | 1.34 | +0.98% | 1.42 | 5.09% |
| 2026-05-07 | 1.30 | 1.33 | 1.29 | 1.33 | +1.92% | 1.04 | 3.88% |
| 2026-05-06 | 1.29 | 1.31 | 1.29 | 1.30 | +1.56% | 0.83 | 3.16% |
| 2026-04-30 | 1.30 | 1.30 | 1.28 | 1.28 | -1.53% | 0.72 | 2.79% |
| 2026-04-29 | 1.28 | 1.31 | 1.28 | 1.30 | +1.95% | 0.91 | 3.51% |
| 2026-04-28 | 1.27 | 1.30 | 1.27 | 1.28 | +0.55% | 0.74 | 2.88% |
| 2026-04-27 | 1.26 | 1.27 | 1.25 | 1.27 | +0.47% | 0.54 | 2.16% |
| 2026-04-24 | 1.28 | 1.28 | 1.25 | 1.27 | -1.94% | 0.89 | 3.57% |
| 2026-04-23 | 1.31 | 1.31 | 1.28 | 1.29 | -1.30% | 0.92 | 3.67% |
| 2026-04-22 | 1.31 | 1.31 | 1.29 | 1.31 | -0.91% | 1.16 | 4.63% |