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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.27 | 1.27 | 1.22 | 1.23 | -4.80% | 1.16 | 4.95% |
| 2026-03-20 | 1.33 | 1.34 | 1.29 | 1.29 | -3.15% | 0.65 | 2.63% |
| 2026-03-19 | 1.35 | 1.35 | 1.33 | 1.33 | -2.84% | 0.65 | 2.61% |
| 2026-03-18 | 1.36 | 1.38 | 1.35 | 1.37 | +0.81% | 0.60 | 2.38% |
| 2026-03-17 | 1.38 | 1.40 | 1.36 | 1.36 | -0.51% | 1.07 | 4.25% |
| 2026-03-16 | 1.36 | 1.38 | 1.35 | 1.37 | -0.22% | 0.67 | 2.69% |
| 2026-03-13 | 1.40 | 1.42 | 1.37 | 1.37 | -1.36% | 1.00 | 3.97% |
| 2026-03-12 | 1.41 | 1.41 | 1.39 | 1.39 | -1.49% | 0.96 | 3.78% |
| 2026-03-11 | 1.42 | 1.43 | 1.41 | 1.41 | -0.70% | 1.06 | 4.06% |
| 2026-03-10 | 1.41 | 1.43 | 1.41 | 1.42 | +1.79% | 1.24 | 4.75% |
| 2026-03-09 | 1.37 | 1.40 | 1.36 | 1.40 | -0.29% | 1.01 | 3.91% |
| 2026-03-06 | 1.38 | 1.40 | 1.38 | 1.40 | +0.50% | 0.65 | 2.49% |
| 2026-03-05 | 1.39 | 1.41 | 1.38 | 1.40 | +1.23% | 1.15 | 3.86% |
| 2026-03-04 | 1.37 | 1.40 | 1.37 | 1.38 | -0.86% | 1.00 | 3.33% |
| 2026-03-03 | 1.46 | 1.47 | 1.39 | 1.39 | -4.79% | 1.75 | 5.60% |
| 2026-03-02 | 1.48 | 1.49 | 1.45 | 1.46 | -3.12% | 1.60 | 5.03% |
| 2026-02-27 | 1.50 | 1.52 | 1.49 | 1.51 | +0.33% | 1.30 | 4.01% |
| 2026-02-26 | 1.54 | 1.54 | 1.50 | 1.50 | -1.70% | 1.42 | 4.44% |
| 2026-02-25 | 1.54 | 1.54 | 1.52 | 1.53 | -0.59% | 1.02 | 3.17% |
| 2026-02-24 | 1.59 | 1.59 | 1.52 | 1.54 | -4.65% | 1.80 | 5.70% |