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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.01 | 1.02 | 1.00 | 1.00 | -1.76% | 0.33 | 6.02% |
| 2026-02-12 | 1.02 | 1.03 | 1.01 | 1.02 | 0.00% | 0.31 | 5.60% |
| 2026-02-11 | 1.00 | 1.03 | 0.99 | 1.02 | +2.20% | 0.47 | 8.46% |
| 2026-02-10 | 1.00 | 1.00 | 0.98 | 1.00 | -0.30% | 0.38 | 7.05% |
| 2026-02-09 | 1.00 | 1.00 | 0.99 | 1.00 | +1.42% | 0.49 | 9.02% |
| 2026-02-06 | 0.95 | 1.00 | 0.94 | 0.99 | +2.49% | 0.56 | 10.34% |
| 2026-02-05 | 0.99 | 0.99 | 0.96 | 0.96 | -2.03% | 0.34 | 6.27% |
| 2026-02-04 | 0.98 | 0.99 | 0.97 | 0.98 | +0.20% | 0.29 | 5.47% |
| 2026-02-03 | 0.95 | 0.98 | 0.95 | 0.98 | +4.03% | 0.49 | 9.28% |
| 2026-02-02 | 0.99 | 1.00 | 0.94 | 0.94 | -6.81% | 0.89 | 16.68% |
| 2026-01-30 | 1.02 | 1.03 | 0.98 | 1.01 | -0.98% | 0.78 | 13.99% |
| 2026-01-29 | 1.03 | 1.04 | 1.02 | 1.02 | -0.87% | 1.13 | 21.85% |
| 2026-01-28 | 1.00 | 1.04 | 1.00 | 1.03 | +2.58% | 0.89 | 17.96% |
| 2026-01-27 | 1.02 | 1.03 | 1.00 | 1.01 | -1.57% | 0.69 | 14.54% |
| 2026-01-26 | 1.03 | 1.04 | 1.01 | 1.02 | -0.20% | 1.06 | 23.35% |
| 2026-01-23 | 1.03 | 1.03 | 1.01 | 1.02 | +0.79% | 0.86 | 19.43% |
| 2026-01-22 | 1.01 | 1.02 | 1.00 | 1.02 | +1.40% | 0.60 | 14.05% |
| 2026-01-21 | 1.00 | 1.00 | 0.98 | 1.00 | +0.60% | 1.19 | 32.87% |
| 2026-01-20 | 0.99 | 1.00 | 0.97 | 1.00 | +1.43% | 0.84 | 26.73% |
| 2026-01-19 | 0.95 | 0.98 | 0.94 | 0.98 | +3.26% | 0.68 | 24.47% |