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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.34 | 1.34 | 1.32 | 1.33 | -0.15% | 0.21 | 3.61% |
| 2026-04-20 | 1.35 | 1.35 | 1.33 | 1.34 | -0.37% | 0.22 | 3.75% |
| 2026-04-17 | 1.34 | 1.34 | 1.33 | 1.34 | -0.52% | 0.26 | 4.57% |
| 2026-04-16 | 1.34 | 1.35 | 1.33 | 1.35 | +1.58% | 0.56 | 9.82% |
| 2026-04-15 | 1.33 | 1.34 | 1.32 | 1.33 | -0.15% | 0.24 | 4.19% |
| 2026-04-14 | 1.33 | 1.33 | 1.32 | 1.33 | +0.38% | 0.22 | 3.98% |
| 2026-04-13 | 1.32 | 1.33 | 1.31 | 1.32 | 0.00% | 0.41 | 7.26% |
| 2026-04-10 | 1.31 | 1.33 | 1.31 | 1.32 | +1.69% | 0.58 | 9.81% |
| 2026-04-09 | 1.31 | 1.31 | 1.30 | 1.30 | -0.91% | 0.24 | 4.09% |
| 2026-04-08 | 1.28 | 1.31 | 1.28 | 1.31 | +3.54% | 0.29 | 5.06% |
| 2026-04-07 | 1.28 | 1.28 | 1.26 | 1.27 | -0.70% | 0.23 | 4.01% |
| 2026-04-03 | 1.30 | 1.30 | 1.28 | 1.28 | -1.62% | 0.20 | 3.49% |
| 2026-04-02 | 1.31 | 1.31 | 1.29 | 1.30 | -1.14% | 0.27 | 4.68% |
| 2026-04-01 | 1.31 | 1.32 | 1.30 | 1.31 | +1.23% | 0.17 | 2.89% |
| 2026-03-31 | 1.30 | 1.32 | 1.30 | 1.30 | +0.15% | 0.27 | 4.55% |
| 2026-03-30 | 1.29 | 1.30 | 1.28 | 1.30 | -0.38% | 0.28 | 4.94% |
| 2026-03-27 | 1.28 | 1.31 | 1.28 | 1.30 | +0.93% | 0.22 | 3.88% |
| 2026-03-26 | 1.31 | 1.31 | 1.29 | 1.29 | -1.68% | 0.43 | 7.28% |
| 2026-03-25 | 1.29 | 1.31 | 1.29 | 1.31 | +1.71% | 0.32 | 5.47% |
| 2026-03-24 | 1.29 | 1.30 | 1.27 | 1.29 | +0.70% | 0.34 | 5.84% |