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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.92 | 0.95 | 0.92 | 0.92 | -1.81% | 0.50 | 10.55% |
| 2026-03-20 | 0.95 | 0.96 | 0.94 | 0.94 | -1.05% | 0.42 | 8.73% |
| 2026-03-19 | 0.99 | 0.99 | 0.94 | 0.95 | -4.33% | 0.44 | 8.89% |
| 2026-03-18 | 1.00 | 1.00 | 0.98 | 0.99 | -0.50% | 0.29 | 5.67% |
| 2026-03-17 | 1.01 | 1.03 | 1.00 | 1.00 | -2.45% | 0.40 | 7.65% |
| 2026-03-16 | 1.05 | 1.06 | 1.01 | 1.02 | -3.31% | 0.54 | 9.95% |
| 2026-03-13 | 1.06 | 1.09 | 1.05 | 1.06 | -0.47% | 0.42 | 7.31% |
| 2026-03-12 | 1.07 | 1.09 | 1.05 | 1.06 | 0.00% | 0.42 | 7.36% |
| 2026-03-11 | 1.03 | 1.06 | 1.03 | 1.06 | +2.31% | 0.52 | 8.93% |
| 2026-03-10 | 1.03 | 1.05 | 1.02 | 1.04 | -0.57% | 0.39 | 6.71% |
| 2026-03-09 | 1.09 | 1.09 | 1.03 | 1.04 | -1.69% | 0.88 | 15.28% |
| 2026-03-06 | 1.03 | 1.07 | 1.02 | 1.06 | +2.02% | 0.47 | 8.23% |
| 2026-03-05 | 1.05 | 1.05 | 1.03 | 1.04 | +0.97% | 0.36 | 6.31% |
| 2026-03-04 | 1.02 | 1.05 | 1.02 | 1.03 | -1.81% | 0.47 | 8.27% |
| 2026-03-03 | 1.08 | 1.09 | 1.04 | 1.05 | -3.23% | 0.73 | 12.88% |
| 2026-03-02 | 1.08 | 1.08 | 1.05 | 1.08 | +1.97% | 0.73 | 12.95% |
| 2026-02-27 | 1.05 | 1.07 | 1.05 | 1.06 | +0.66% | 0.42 | 7.46% |
| 2026-02-26 | 1.06 | 1.07 | 1.05 | 1.06 | +0.19% | 0.49 | 8.69% |
| 2026-02-25 | 1.04 | 1.07 | 1.04 | 1.05 | +1.93% | 0.52 | 9.31% |
| 2026-02-24 | 1.01 | 1.04 | 1.01 | 1.03 | +3.19% | 0.53 | 9.51% |