国泰中证影视主题ETF sh.516620
0.96
+0.21%
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 | 0.96 | 0.97 | 0.95 | 0.96 | +0.21% | 0.23 | 13.93% |
| 2026-05-21 | 0.99 | 1.00 | 0.96 | 0.96 | -3.03% | 0.30 | 17.58% |
| 2026-05-20 | 1.01 | 1.01 | 0.98 | 0.99 | -2.27% | 0.28 | 16.58% |
| 2026-05-19 | 1.00 | 1.02 | 0.99 | 1.01 | +1.71% | 0.22 | 12.68% |
| 2026-05-18 | 0.99 | 1.00 | 0.99 | 0.99 | +0.40% | 0.20 | 11.98% |
| 2026-05-15 | 0.99 | 1.01 | 0.98 | 0.99 | -0.10% | 0.20 | 11.99% |
| 2026-05-14 | 1.03 | 1.04 | 0.99 | 0.99 | -3.60% | 0.24 | 14.44% |
| 2026-05-13 | 1.01 | 1.03 | 1.01 | 1.03 | +1.08% | 0.17 | 10.33% |
| 2026-05-12 | 1.02 | 1.03 | 1.01 | 1.02 | -0.49% | 0.31 | 17.46% |
| 2026-05-11 | 1.03 | 1.04 | 1.02 | 1.02 | -1.25% | 0.33 | 18.62% |
| 2026-05-08 | 1.02 | 1.04 | 1.02 | 1.04 | +1.27% | 0.21 | 11.70% |
| 2026-05-07 | 1.01 | 1.02 | 1.01 | 1.02 | +1.09% | 0.23 | 12.60% |
| 2026-05-06 | 1.00 | 1.02 | 1.00 | 1.01 | +1.81% | 0.28 | 15.31% |
| 2026-04-30 | 1.00 | 1.00 | 0.99 | 0.99 | -0.60% | 0.20 | 11.23% |
| 2026-04-29 | 0.99 | 1.01 | 0.99 | 1.00 | +1.01% | 0.23 | 12.55% |
| 2026-04-28 | 1.01 | 1.01 | 0.99 | 0.99 | -2.17% | 0.24 | 13.28% |
| 2026-04-27 | 1.00 | 1.02 | 0.99 | 1.01 | +1.00% | 0.26 | 13.75% |
| 2026-04-24 | 1.02 | 1.02 | 0.99 | 1.00 | -2.53% | 0.32 | 17.58% |
| 2026-04-23 | 1.03 | 1.04 | 1.02 | 1.03 | -1.06% | 0.23 | 12.22% |
| 2026-04-22 | 1.05 | 1.05 | 1.03 | 1.04 | -1.42% | 0.24 | 12.96% |