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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.62 | 1.63 | 1.60 | 1.61 | -0.80% | 0.99 | 2.98% |
| 2026-02-12 | 1.64 | 1.65 | 1.60 | 1.62 | -1.75% | 1.61 | 4.82% |
| 2026-02-11 | 1.65 | 1.70 | 1.64 | 1.65 | +0.12% | 3.03 | 8.32% |
| 2026-02-10 | 1.58 | 1.68 | 1.57 | 1.65 | +5.09% | 3.40 | 9.24% |
| 2026-02-09 | 1.55 | 1.57 | 1.55 | 1.57 | +2.88% | 1.37 | 3.87% |
| 2026-02-06 | 1.50 | 1.55 | 1.48 | 1.53 | +0.39% | 1.37 | 3.94% |
| 2026-02-05 | 1.50 | 1.53 | 1.50 | 1.52 | +0.26% | 1.26 | 3.63% |
| 2026-02-04 | 1.54 | 1.56 | 1.50 | 1.52 | -3.07% | 1.38 | 3.98% |
| 2026-02-03 | 1.53 | 1.58 | 1.51 | 1.57 | +2.96% | 2.16 | 6.01% |
| 2026-02-02 | 1.56 | 1.60 | 1.52 | 1.52 | -3.73% | 1.41 | 3.89% |
| 2026-01-30 | 1.57 | 1.59 | 1.55 | 1.58 | -0.19% | 1.50 | 4.10% |
| 2026-01-29 | 1.55 | 1.62 | 1.54 | 1.58 | +1.41% | 1.91 | 5.21% |
| 2026-01-28 | 1.57 | 1.59 | 1.56 | 1.56 | -0.70% | 1.10 | 3.09% |
| 2026-01-27 | 1.57 | 1.58 | 1.53 | 1.57 | 0.00% | 1.31 | 3.74% |
| 2026-01-26 | 1.61 | 1.61 | 1.54 | 1.57 | -2.48% | 2.16 | 6.23% |
| 2026-01-23 | 1.59 | 1.62 | 1.58 | 1.61 | +1.26% | 1.78 | 5.10% |
| 2026-01-22 | 1.60 | 1.62 | 1.58 | 1.59 | -0.25% | 1.13 | 3.26% |
| 2026-01-21 | 1.58 | 1.61 | 1.58 | 1.60 | 0.00% | 1.25 | 3.59% |
| 2026-01-20 | 1.62 | 1.64 | 1.58 | 1.60 | -1.30% | 1.98 | 5.60% |
| 2026-01-19 | 1.59 | 1.64 | 1.59 | 1.62 | +1.00% | 2.12 | 5.97% |