国泰中证细分化工产业主题ETF sh.516220
0.96
+1.47%
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 | 0.95 | 0.97 | 0.95 | 0.96 | +1.47% | 0.11 | 3.10% |
| 2026-05-21 | 0.98 | 0.99 | 0.95 | 0.95 | -2.66% | 0.21 | 5.58% |
| 2026-05-20 | 0.96 | 0.98 | 0.96 | 0.98 | +1.35% | 0.35 | 9.61% |
| 2026-05-19 | 0.97 | 0.97 | 0.95 | 0.96 | -1.03% | 0.34 | 8.87% |
| 2026-05-18 | 0.99 | 0.99 | 0.97 | 0.97 | -2.01% | 0.25 | 6.48% |
| 2026-05-15 | 0.99 | 1.01 | 0.99 | 0.99 | 0.00% | 0.27 | 6.78% |
| 2026-05-14 | 1.02 | 1.03 | 0.99 | 0.99 | -2.55% | 0.24 | 5.97% |
| 2026-05-13 | 1.02 | 1.02 | 1.01 | 1.02 | +0.10% | 0.20 | 4.86% |
| 2026-05-12 | 1.02 | 1.03 | 1.01 | 1.02 | -0.39% | 0.25 | 6.19% |
| 2026-05-11 | 1.02 | 1.03 | 1.02 | 1.02 | +0.29% | 0.23 | 5.50% |
| 2026-05-08 | 1.04 | 1.04 | 1.01 | 1.02 | -1.54% | 0.24 | 5.86% |
| 2026-05-07 | 1.06 | 1.06 | 1.03 | 1.04 | -3.18% | 0.45 | 10.72% |
| 2026-05-06 | 1.05 | 1.07 | 1.04 | 1.07 | +1.52% | 0.37 | 8.75% |
| 2026-04-30 | 1.05 | 1.07 | 1.05 | 1.05 | -0.57% | 0.26 | 6.13% |
| 2026-04-29 | 1.02 | 1.06 | 1.02 | 1.06 | +3.52% | 0.35 | 8.01% |
| 2026-04-28 | 1.03 | 1.03 | 1.01 | 1.02 | -0.10% | 0.22 | 5.08% |
| 2026-04-27 | 1.02 | 1.03 | 1.02 | 1.02 | +0.20% | 0.26 | 6.14% |
| 2026-04-24 | 0.99 | 1.03 | 0.99 | 1.02 | +3.12% | 0.35 | 8.12% |
| 2026-04-23 | 1.00 | 1.01 | 0.98 | 0.99 | -1.29% | 0.17 | 4.01% |
| 2026-04-22 | 1.00 | 1.01 | 1.00 | 1.00 | -0.10% | 0.16 | 3.76% |