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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.06 | 1.04 | 1.05 | -0.19% | 0.23 | 12.09% |
| 2026-04-20 | 1.05 | 1.06 | 1.05 | 1.06 | +0.09% | 0.30 | 15.71% |
| 2026-04-17 | 1.04 | 1.06 | 1.03 | 1.05 | +0.38% | 0.36 | 18.60% |
| 2026-04-16 | 1.02 | 1.05 | 1.02 | 1.05 | +2.94% | 0.40 | 20.98% |
| 2026-04-15 | 1.04 | 1.04 | 1.02 | 1.02 | -1.64% | 0.30 | 15.91% |
| 2026-04-14 | 1.03 | 1.04 | 1.03 | 1.04 | +1.47% | 0.27 | 13.60% |
| 2026-04-13 | 1.02 | 1.03 | 1.02 | 1.02 | -0.68% | 0.20 | 10.18% |
| 2026-04-10 | 1.03 | 1.04 | 1.03 | 1.03 | +0.78% | 0.43 | 18.96% |
| 2026-04-09 | 1.03 | 1.03 | 1.02 | 1.02 | -2.20% | 1.10 | 43.46% |
| 2026-04-08 | 1.01 | 1.05 | 1.01 | 1.04 | +5.34% | 0.34 | 13.12% |
| 2026-04-07 | 0.97 | 0.99 | 0.97 | 0.99 | +1.54% | 0.21 | 8.33% |
| 2026-04-03 | 1.01 | 1.01 | 0.97 | 0.98 | -2.40% | 0.16 | 6.41% |
| 2026-04-02 | 1.02 | 1.02 | 1.00 | 1.00 | -2.63% | 0.36 | 13.52% |
| 2026-04-01 | 1.02 | 1.03 | 1.01 | 1.03 | +2.19% | 0.28 | 10.45% |
| 2026-03-31 | 1.02 | 1.03 | 1.00 | 1.01 | -0.98% | 0.16 | 5.86% |
| 2026-03-30 | 1.00 | 1.02 | 0.99 | 1.02 | +0.40% | 0.15 | 5.65% |
| 2026-03-27 | 0.98 | 1.01 | 0.97 | 1.01 | +2.02% | 0.23 | 8.88% |
| 2026-03-26 | 1.01 | 1.01 | 0.99 | 0.99 | -1.98% | 0.15 | 5.82% |
| 2026-03-25 | 0.99 | 1.02 | 0.99 | 1.01 | +1.81% | 0.19 | 7.13% |
| 2026-03-24 | 0.97 | 1.00 | 0.97 | 0.99 | +3.22% | 0.34 | 13.51% |