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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.42 | 1.46 | 1.42 | 1.45 | +2.11% | 0.45 | 7.32% |
| 2026-01-15 | 1.43 | 1.44 | 1.42 | 1.42 | -0.14% | 0.28 | 4.60% |
| 2026-01-14 | 1.43 | 1.45 | 1.42 | 1.43 | -0.49% | 0.41 | 6.63% |
| 2026-01-13 | 1.45 | 1.46 | 1.43 | 1.43 | -1.24% | 0.44 | 7.08% |
| 2026-01-12 | 1.45 | 1.45 | 1.43 | 1.45 | -0.07% | 0.27 | 4.44% |
| 2026-01-09 | 1.46 | 1.46 | 1.44 | 1.45 | +0.48% | 0.26 | 4.19% |
| 2026-01-08 | 1.44 | 1.46 | 1.44 | 1.45 | -0.82% | 0.31 | 5.03% |
| 2026-01-07 | 1.47 | 1.47 | 1.44 | 1.46 | -0.82% | 0.45 | 7.18% |
| 2026-01-06 | 1.44 | 1.47 | 1.44 | 1.47 | +1.87% | 0.64 | 10.47% |
| 2026-01-05 | 1.43 | 1.44 | 1.43 | 1.44 | +0.70% | 0.48 | 8.03% |