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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.38 | 1.39 | 1.37 | 1.38 | -0.51% | 0.45 | 7.66% |
| 2026-02-12 | 1.38 | 1.39 | 1.38 | 1.38 | -0.14% | 0.21 | 3.55% |
| 2026-02-11 | 1.38 | 1.39 | 1.38 | 1.38 | +0.07% | 0.25 | 4.29% |
| 2026-02-10 | 1.38 | 1.39 | 1.38 | 1.38 | +0.29% | 0.29 | 4.98% |
| 2026-02-09 | 1.39 | 1.39 | 1.37 | 1.38 | +0.58% | 0.16 | 2.83% |
| 2026-02-06 | 1.36 | 1.38 | 1.36 | 1.37 | -0.22% | 0.23 | 4.00% |
| 2026-02-05 | 1.38 | 1.38 | 1.37 | 1.37 | -0.43% | 0.29 | 4.88% |
| 2026-02-04 | 1.35 | 1.38 | 1.35 | 1.38 | +2.00% | 0.49 | 8.33% |
| 2026-02-03 | 1.33 | 1.35 | 1.33 | 1.35 | +1.96% | 0.38 | 6.58% |
| 2026-02-02 | 1.35 | 1.35 | 1.32 | 1.33 | -2.28% | 0.38 | 6.59% |
| 2026-01-30 | 1.38 | 1.38 | 1.34 | 1.36 | -1.59% | 0.41 | 7.24% |
| 2026-01-29 | 1.39 | 1.39 | 1.36 | 1.38 | -0.86% | 0.50 | 8.55% |
| 2026-01-28 | 1.40 | 1.40 | 1.38 | 1.39 | -0.78% | 0.32 | 5.40% |
| 2026-01-27 | 1.41 | 1.41 | 1.39 | 1.40 | -0.28% | 0.36 | 5.94% |
| 2026-01-26 | 1.44 | 1.45 | 1.41 | 1.41 | -2.56% | 0.44 | 7.21% |
| 2026-01-23 | 1.43 | 1.45 | 1.43 | 1.44 | +0.56% | 0.27 | 4.34% |
| 2026-01-22 | 1.45 | 1.46 | 1.43 | 1.44 | -1.10% | 0.31 | 5.00% |
| 2026-01-21 | 1.44 | 1.46 | 1.44 | 1.45 | +0.21% | 0.43 | 7.04% |
| 2026-01-20 | 1.45 | 1.47 | 1.44 | 1.45 | -0.48% | 0.34 | 5.56% |
| 2026-01-19 | 1.48 | 1.48 | 1.44 | 1.46 | +0.14% | 0.41 | 6.62% |