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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.30 | 1.26 | 1.28 | +1.18% | 2.09 | 26.37% |
| 2026-02-12 | 1.28 | 1.31 | 1.25 | 1.27 | -3.72% | 2.96 | 32.36% |
| 2026-02-11 | 1.36 | 1.36 | 1.29 | 1.32 | -5.80% | 6.32 | 66.14% |
| 2026-02-10 | 1.30 | 1.40 | 1.27 | 1.40 | +9.48% | 8.02 | 312.02% |
| 2026-02-09 | 1.21 | 1.28 | 1.21 | 1.28 | +7.50% | 0.92 | 43.35% |
| 2026-02-06 | 1.18 | 1.20 | 1.14 | 1.19 | 0.00% | 0.70 | 35.36% |
| 2026-02-05 | 1.16 | 1.20 | 1.15 | 1.19 | +2.06% | 0.62 | 36.29% |
| 2026-02-04 | 1.19 | 1.19 | 1.15 | 1.16 | -3.16% | 0.44 | 27.87% |
| 2026-02-03 | 1.16 | 1.21 | 1.16 | 1.20 | +3.27% | 0.42 | 26.03% |
| 2026-02-02 | 1.19 | 1.21 | 1.16 | 1.16 | -2.02% | 0.59 | 42.14% |
| 2026-01-30 | 1.18 | 1.20 | 1.16 | 1.19 | +0.42% | 0.55 | 49.59% |
| 2026-01-29 | 1.15 | 1.20 | 1.13 | 1.18 | +2.78% | 0.41 | 43.63% |
| 2026-01-28 | 1.16 | 1.17 | 1.14 | 1.15 | -0.69% | 0.16 | 17.09% |
| 2026-01-27 | 1.16 | 1.17 | 1.13 | 1.16 | -0.34% | 0.18 | 20.36% |
| 2026-01-26 | 1.18 | 1.19 | 1.14 | 1.16 | -1.86% | 0.17 | 19.75% |
| 2026-01-23 | 1.16 | 1.19 | 1.15 | 1.18 | +2.51% | 0.27 | 35.33% |
| 2026-01-22 | 1.15 | 1.16 | 1.14 | 1.16 | +1.23% | 0.19 | 26.40% |
| 2026-01-21 | 1.13 | 1.16 | 1.13 | 1.14 | -0.26% | 0.13 | 19.04% |
| 2026-01-20 | 1.17 | 1.17 | 1.14 | 1.14 | -0.95% | 0.13 | 19.81% |
| 2026-01-19 | 1.15 | 1.17 | 1.14 | 1.16 | -0.52% | 0.18 | 25.09% |