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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.07 | 1.07 | 1.05 | 1.06 | -0.09% | 0.01 | 3.32% |
| 2026-04-20 | 1.06 | 1.07 | 1.04 | 1.07 | +0.95% | 0.00 | 0.99% |
| 2026-04-17 | 1.05 | 1.06 | 1.05 | 1.06 | -0.85% | 0.00 | 1.27% |
| 2026-04-16 | 1.04 | 1.06 | 1.04 | 1.06 | +1.72% | 0.00 | 0.58% |
| 2026-04-15 | 1.06 | 1.06 | 1.04 | 1.05 | -0.57% | 0.00 | 1.49% |
| 2026-04-14 | 1.04 | 1.06 | 1.04 | 1.05 | +1.25% | 0.00 | 1.11% |
| 2026-04-13 | 1.03 | 1.05 | 1.03 | 1.04 | 0.00% | 0.01 | 3.10% |
| 2026-04-10 | 1.01 | 1.04 | 1.01 | 1.04 | +3.90% | 0.02 | 11.64% |
| 2026-04-09 | 1.01 | 1.01 | 1.00 | 1.00 | -1.09% | 0.01 | 6.26% |
| 2026-04-08 | 0.99 | 1.01 | 0.99 | 1.01 | +4.33% | 0.01 | 4.27% |
| 2026-04-07 | 0.98 | 0.99 | 0.97 | 0.97 | -0.61% | 0.01 | 9.34% |
| 2026-04-03 | 1.00 | 1.00 | 0.98 | 0.98 | -2.20% | 0.00 | 1.79% |
| 2026-04-02 | 1.02 | 1.02 | 0.99 | 1.00 | -2.06% | 0.00 | 0.77% |
| 2026-04-01 | 1.01 | 1.02 | 1.01 | 1.02 | +1.09% | 0.00 | 2.90% |
| 2026-03-31 | 1.03 | 1.03 | 1.01 | 1.01 | -2.14% | 0.00 | 1.67% |
| 2026-03-30 | 1.05 | 1.05 | 1.01 | 1.03 | -1.25% | 0.00 | 2.70% |
| 2026-03-27 | 1.02 | 1.05 | 1.02 | 1.04 | +0.87% | 0.00 | 0.32% |
| 2026-03-26 | 1.05 | 1.05 | 1.03 | 1.03 | -1.43% | 0.00 | 0.88% |
| 2026-03-25 | 1.04 | 1.09 | 1.04 | 1.05 | +1.25% | 0.00 | 2.38% |
| 2026-03-24 | 1.04 | 1.04 | 1.01 | 1.04 | +0.88% | 0.00 | 2.34% |