国泰中证细分机械设备产业主题ETF sh.516960
1.07
+0.56%
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 | 1.05 | 1.07 | 1.05 | 1.07 | +0.56% | 0.01 | 4.73% |
| 2026-05-21 | 1.09 | 1.10 | 1.05 | 1.06 | -1.94% | 0.02 | 15.23% |
| 2026-05-20 | 1.06 | 1.09 | 1.06 | 1.08 | +1.12% | 0.01 | 4.21% |
| 2026-05-19 | 1.08 | 1.08 | 1.05 | 1.07 | +0.56% | 0.01 | 6.89% |
| 2026-05-18 | 1.08 | 1.10 | 1.06 | 1.07 | -2.02% | 0.02 | 12.78% |
| 2026-05-15 | 1.10 | 1.10 | 1.07 | 1.09 | +0.18% | 0.02 | 13.51% |
| 2026-05-14 | 1.12 | 1.14 | 1.08 | 1.09 | -3.03% | 0.01 | 5.18% |
| 2026-05-13 | 1.09 | 1.12 | 1.09 | 1.12 | +2.37% | 0.02 | 12.69% |
| 2026-05-12 | 1.12 | 1.12 | 1.09 | 1.09 | -1.88% | 0.01 | 5.77% |
| 2026-05-11 | 1.09 | 1.12 | 1.09 | 1.12 | +2.29% | 0.02 | 9.52% |
| 2026-05-08 | 1.10 | 1.10 | 1.08 | 1.09 | -1.53% | 0.04 | 21.07% |
| 2026-05-07 | 1.11 | 1.12 | 1.10 | 1.11 | -0.36% | 0.01 | 3.96% |
| 2026-05-06 | 1.08 | 1.11 | 1.08 | 1.11 | +3.35% | 0.01 | 7.52% |
| 2026-04-30 | 1.08 | 1.09 | 1.07 | 1.08 | -0.28% | 0.01 | 4.82% |
| 2026-04-29 | 1.07 | 1.08 | 1.03 | 1.08 | +2.86% | 0.02 | 8.48% |
| 2026-04-28 | 1.06 | 1.06 | 1.05 | 1.05 | -1.04% | 0.01 | 7.42% |
| 2026-04-27 | 1.09 | 1.10 | 1.06 | 1.06 | -0.75% | 0.04 | 21.90% |
| 2026-04-24 | 1.07 | 1.07 | 1.06 | 1.07 | -0.37% | 0.00 | 1.40% |
| 2026-04-23 | 1.07 | 1.09 | 1.06 | 1.07 | +0.09% | 0.00 | 2.15% |
| 2026-04-22 | 1.05 | 1.07 | 1.05 | 1.07 | +0.56% | 0.01 | 3.08% |