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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.00 | 1.01 | 0.96 | 0.96 | -5.12% | 0.35 | 13.84% |
| 2026-03-20 | 1.05 | 1.05 | 1.01 | 1.01 | -3.15% | 0.16 | 6.21% |
| 2026-03-19 | 1.05 | 1.06 | 1.04 | 1.05 | -1.60% | 0.22 | 8.02% |
| 2026-03-18 | 1.05 | 1.07 | 1.05 | 1.06 | +1.14% | 0.20 | 7.09% |
| 2026-03-17 | 1.07 | 1.08 | 1.05 | 1.05 | -1.86% | 0.27 | 9.38% |
| 2026-03-16 | 1.06 | 1.07 | 1.06 | 1.07 | +0.85% | 0.28 | 9.32% |
| 2026-03-13 | 1.08 | 1.09 | 1.06 | 1.06 | -1.66% | 0.19 | 6.25% |
| 2026-03-12 | 1.09 | 1.10 | 1.08 | 1.08 | -1.01% | 0.19 | 6.24% |
| 2026-03-11 | 1.09 | 1.10 | 1.08 | 1.09 | -0.27% | 0.20 | 6.56% |
| 2026-03-10 | 1.09 | 1.11 | 1.08 | 1.10 | +1.01% | 0.28 | 9.02% |
| 2026-03-09 | 1.06 | 1.09 | 1.05 | 1.08 | +0.18% | 0.24 | 7.72% |
| 2026-03-06 | 1.06 | 1.08 | 1.06 | 1.08 | +0.84% | 0.19 | 5.94% |
| 2026-03-05 | 1.08 | 1.09 | 1.07 | 1.07 | +0.94% | 0.29 | 8.79% |
| 2026-03-04 | 1.06 | 1.08 | 1.06 | 1.06 | -0.75% | 0.27 | 7.93% |
| 2026-03-03 | 1.12 | 1.13 | 1.07 | 1.07 | -4.37% | 0.57 | 15.61% |
| 2026-03-02 | 1.15 | 1.15 | 1.12 | 1.12 | -3.69% | 0.50 | 12.95% |
| 2026-02-27 | 1.16 | 1.18 | 1.16 | 1.16 | +0.09% | 0.52 | 12.13% |
| 2026-02-26 | 1.18 | 1.19 | 1.16 | 1.16 | -1.44% | 0.89 | 18.81% |
| 2026-02-25 | 1.19 | 1.19 | 1.17 | 1.18 | -0.17% | 1.10 | 20.47% |
| 2026-02-24 | 1.23 | 1.24 | 1.18 | 1.18 | -7.80% | 1.98 | 31.06% |