国泰富时中国国企开放共赢ETF sh.517090
1.58
-0.94%
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 | 1.59 | 1.59 | 1.58 | 1.58 | -0.94% | 0.05 | 4.61% |
| 2026-05-21 | 1.62 | 1.63 | 1.59 | 1.60 | -1.60% | 0.12 | 10.49% |
| 2026-05-20 | 1.65 | 1.65 | 1.62 | 1.62 | -1.46% | 0.12 | 10.61% |
| 2026-05-19 | 1.62 | 1.65 | 1.62 | 1.65 | +1.10% | 0.13 | 10.25% |
| 2026-05-18 | 1.63 | 1.64 | 1.62 | 1.63 | +0.18% | 0.09 | 7.46% |
| 2026-05-15 | 1.63 | 1.64 | 1.62 | 1.63 | -0.06% | 0.09 | 6.88% |
| 2026-05-14 | 1.64 | 1.64 | 1.62 | 1.63 | -0.55% | 0.03 | 2.52% |
| 2026-05-13 | 1.64 | 1.64 | 1.62 | 1.64 | +0.18% | 0.14 | 11.22% |
| 2026-05-12 | 1.63 | 1.64 | 1.63 | 1.63 | +0.06% | 0.05 | 3.53% |
| 2026-05-11 | 1.62 | 1.63 | 1.62 | 1.63 | +0.87% | 0.05 | 3.61% |
| 2026-05-08 | 1.62 | 1.62 | 1.61 | 1.62 | -0.12% | 0.05 | 3.63% |
| 2026-05-07 | 1.63 | 1.63 | 1.62 | 1.62 | -0.92% | 0.07 | 5.67% |
| 2026-05-06 | 1.65 | 1.65 | 1.62 | 1.64 | -0.73% | 0.21 | 15.64% |
| 2026-04-30 | 1.65 | 1.65 | 1.64 | 1.65 | -0.30% | 0.03 | 2.25% |
| 2026-04-29 | 1.64 | 1.65 | 1.64 | 1.65 | +0.85% | 0.04 | 2.58% |
| 2026-04-28 | 1.62 | 1.64 | 1.62 | 1.64 | +0.80% | 0.04 | 3.23% |
| 2026-04-27 | 1.63 | 1.63 | 1.62 | 1.62 | -0.55% | 0.13 | 9.24% |
| 2026-04-24 | 1.64 | 1.64 | 1.63 | 1.63 | -0.12% | 0.11 | 8.02% |
| 2026-04-23 | 1.63 | 1.64 | 1.62 | 1.64 | +0.61% | 0.13 | 8.94% |
| 2026-04-22 | 1.63 | 1.63 | 1.62 | 1.63 | -0.43% | 0.03 | 2.44% |