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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.99 | 1.01 | 0.97 | 1.01 | +1.21% | 0.24 | 5.53% |
| 2026-04-20 | 1.00 | 1.00 | 0.99 | 0.99 | +0.10% | 0.19 | 4.37% |
| 2026-04-17 | 1.00 | 1.01 | 0.99 | 0.99 | -1.29% | 0.19 | 4.43% |
| 2026-04-16 | 0.99 | 1.01 | 0.99 | 1.01 | +1.41% | 0.19 | 4.22% |
| 2026-04-15 | 1.01 | 1.01 | 0.99 | 0.99 | -1.68% | 0.14 | 3.13% |
| 2026-04-14 | 1.00 | 1.01 | 0.99 | 1.01 | +0.70% | 0.18 | 4.03% |
| 2026-04-13 | 1.00 | 1.01 | 0.99 | 1.00 | -0.20% | 0.17 | 3.82% |
| 2026-04-10 | 1.00 | 1.01 | 0.99 | 1.00 | +0.80% | 0.22 | 4.86% |
| 2026-04-09 | 0.98 | 1.00 | 0.98 | 1.00 | +0.20% | 0.20 | 4.41% |
| 2026-04-08 | 0.97 | 0.99 | 0.97 | 0.99 | +1.74% | 0.32 | 6.98% |
| 2026-04-07 | 0.94 | 0.98 | 0.94 | 0.98 | +3.50% | 0.31 | 6.85% |
| 2026-04-03 | 0.96 | 0.96 | 0.94 | 0.94 | -1.46% | 0.14 | 3.18% |
| 2026-04-02 | 0.97 | 0.97 | 0.95 | 0.96 | -1.03% | 0.15 | 3.34% |
| 2026-04-01 | 0.97 | 0.98 | 0.96 | 0.97 | +1.15% | 0.22 | 4.90% |
| 2026-03-31 | 0.97 | 0.98 | 0.95 | 0.96 | -2.65% | 0.24 | 5.31% |
| 2026-03-30 | 0.97 | 0.98 | 0.97 | 0.98 | +0.82% | 0.25 | 5.32% |
| 2026-03-27 | 0.94 | 0.98 | 0.94 | 0.97 | +2.63% | 0.40 | 8.39% |
| 2026-03-26 | 0.95 | 0.97 | 0.95 | 0.95 | -0.11% | 0.27 | 5.69% |
| 2026-03-25 | 0.94 | 0.96 | 0.94 | 0.95 | +1.71% | 0.28 | 6.05% |
| 2026-03-24 | 0.94 | 0.94 | 0.91 | 0.94 | +1.41% | 0.44 | 9.55% |