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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.28 | 1.32 | 1.27 | 1.28 | -1.69% | 0.61 | 10.16% |
| 2026-03-20 | 1.31 | 1.32 | 1.30 | 1.30 | -0.76% | 0.19 | 3.17% |
| 2026-03-19 | 1.32 | 1.33 | 1.31 | 1.31 | -1.80% | 0.27 | 4.30% |
| 2026-03-18 | 1.35 | 1.35 | 1.32 | 1.34 | -0.59% | 0.26 | 4.09% |
| 2026-03-17 | 1.36 | 1.37 | 1.34 | 1.34 | -0.66% | 0.33 | 5.27% |
| 2026-03-16 | 1.34 | 1.35 | 1.32 | 1.35 | +1.04% | 1.32 | 25.20% |
| 2026-03-13 | 1.34 | 1.35 | 1.34 | 1.34 | -0.67% | 0.20 | 3.88% |
| 2026-03-12 | 1.36 | 1.36 | 1.34 | 1.35 | -0.74% | 0.25 | 4.73% |
| 2026-03-11 | 1.35 | 1.37 | 1.35 | 1.36 | +0.97% | 0.31 | 5.76% |
| 2026-03-10 | 1.33 | 1.35 | 1.33 | 1.35 | +1.43% | 0.18 | 3.32% |
| 2026-03-09 | 1.34 | 1.34 | 1.31 | 1.33 | -1.34% | 0.24 | 4.59% |
| 2026-03-06 | 1.34 | 1.35 | 1.33 | 1.34 | +0.60% | 0.19 | 3.58% |
| 2026-03-05 | 1.34 | 1.34 | 1.33 | 1.34 | +0.60% | 0.19 | 3.59% |
| 2026-03-04 | 1.33 | 1.34 | 1.32 | 1.33 | -0.82% | 0.30 | 5.82% |
| 2026-03-03 | 1.37 | 1.38 | 1.34 | 1.34 | -2.33% | 0.43 | 8.12% |
| 2026-03-02 | 1.35 | 1.38 | 1.35 | 1.37 | -0.36% | 0.61 | 11.56% |
| 2026-02-27 | 1.37 | 1.38 | 1.37 | 1.38 | +0.29% | 0.29 | 5.50% |
| 2026-02-26 | 1.39 | 1.39 | 1.37 | 1.37 | -1.08% | 0.30 | 5.61% |
| 2026-02-25 | 1.39 | 1.40 | 1.38 | 1.39 | +0.07% | 0.42 | 7.53% |
| 2026-02-24 | 1.38 | 1.39 | 1.38 | 1.39 | +0.87% | 0.14 | 2.45% |