国泰中证800汽车与零部件ETF sh.516110
1.30
+0.31%
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 | 1.30 | 1.30 | 1.28 | 1.30 | +0.31% | 0.50 | 12.03% |
| 2026-05-21 | 1.27 | 1.32 | 1.27 | 1.30 | +1.80% | 0.77 | 20.07% |
| 2026-05-20 | 1.29 | 1.29 | 1.27 | 1.28 | -1.31% | 0.48 | 13.01% |
| 2026-05-19 | 1.29 | 1.30 | 1.28 | 1.29 | +0.31% | 0.27 | 7.24% |
| 2026-05-18 | 1.30 | 1.30 | 1.28 | 1.29 | -0.77% | 0.66 | 16.46% |
| 2026-05-15 | 1.29 | 1.32 | 1.28 | 1.30 | +0.46% | 0.48 | 11.31% |
| 2026-05-14 | 1.33 | 1.33 | 1.29 | 1.29 | -2.12% | 0.28 | 6.67% |
| 2026-05-13 | 1.32 | 1.32 | 1.31 | 1.32 | -0.15% | 0.57 | 12.49% |
| 2026-05-12 | 1.33 | 1.33 | 1.32 | 1.32 | -0.53% | 0.40 | 8.39% |
| 2026-05-11 | 1.34 | 1.34 | 1.33 | 1.33 | -0.67% | 1.55 | 26.92% |
| 2026-05-08 | 1.33 | 1.35 | 1.32 | 1.34 | +0.75% | 0.21 | 3.69% |
| 2026-05-07 | 1.32 | 1.33 | 1.32 | 1.33 | +0.53% | 0.25 | 4.29% |
| 2026-05-06 | 1.32 | 1.32 | 1.32 | 1.32 | +0.61% | 0.26 | 4.49% |
| 2026-04-30 | 1.32 | 1.33 | 1.31 | 1.31 | -0.75% | 0.50 | 8.60% |
| 2026-04-29 | 1.30 | 1.33 | 1.30 | 1.32 | +1.38% | 0.29 | 5.07% |
| 2026-04-28 | 1.33 | 1.33 | 1.30 | 1.31 | -1.66% | 0.31 | 5.35% |
| 2026-04-27 | 1.32 | 1.34 | 1.32 | 1.33 | +0.45% | 0.29 | 4.95% |
| 2026-04-24 | 1.33 | 1.33 | 1.32 | 1.32 | -1.05% | 0.21 | 3.75% |
| 2026-04-23 | 1.34 | 1.34 | 1.33 | 1.34 | -0.30% | 0.35 | 6.00% |
| 2026-04-22 | 1.33 | 1.34 | 1.32 | 1.34 | +0.45% | 0.18 | 3.18% |