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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.32 | 1.33 | 1.31 | 1.32 | 0.00% | 0.68 | 2.73% |
| 2026-04-20 | 1.31 | 1.32 | 1.31 | 1.32 | -0.15% | 0.81 | 3.34% |
| 2026-04-17 | 1.33 | 1.33 | 1.31 | 1.32 | -1.27% | 0.93 | 3.89% |
| 2026-04-16 | 1.31 | 1.35 | 1.30 | 1.34 | +2.29% | 1.60 | 6.74% |
| 2026-04-15 | 1.31 | 1.33 | 1.30 | 1.31 | +0.46% | 1.26 | 5.34% |
| 2026-04-14 | 1.30 | 1.31 | 1.29 | 1.30 | +0.69% | 0.95 | 4.22% |
| 2026-04-13 | 1.33 | 1.33 | 1.28 | 1.29 | -3.65% | 1.65 | 7.38% |
| 2026-04-10 | 1.31 | 1.36 | 1.31 | 1.34 | +2.67% | 1.04 | 4.48% |
| 2026-04-09 | 1.32 | 1.33 | 1.30 | 1.31 | -2.60% | 2.37 | 9.79% |
| 2026-04-08 | 1.30 | 1.34 | 1.30 | 1.34 | +5.99% | 1.17 | 4.83% |
| 2026-04-07 | 1.27 | 1.28 | 1.26 | 1.27 | +0.08% | 0.51 | 2.19% |
| 2026-04-03 | 1.30 | 1.30 | 1.26 | 1.27 | -2.16% | 0.63 | 2.70% |
| 2026-04-02 | 1.32 | 1.32 | 1.28 | 1.29 | -2.34% | 0.93 | 3.98% |
| 2026-04-01 | 1.28 | 1.33 | 1.27 | 1.33 | +5.32% | 1.59 | 6.70% |
| 2026-03-31 | 1.27 | 1.28 | 1.25 | 1.26 | -0.63% | 0.64 | 2.76% |
| 2026-03-30 | 1.26 | 1.27 | 1.24 | 1.27 | -0.71% | 0.65 | 2.81% |
| 2026-03-27 | 1.24 | 1.28 | 1.24 | 1.28 | +1.27% | 0.55 | 2.37% |
| 2026-03-26 | 1.29 | 1.29 | 1.26 | 1.26 | -2.25% | 0.46 | 1.97% |
| 2026-03-25 | 1.26 | 1.30 | 1.26 | 1.29 | +2.55% | 0.73 | 3.05% |
| 2026-03-24 | 1.25 | 1.26 | 1.23 | 1.26 | +2.11% | 0.72 | 3.05% |