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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.62 | 1.63 | 1.62 | 1.63 | +0.62% | 0.04 | 2.99% |
| 2026-04-20 | 1.63 | 1.64 | 1.62 | 1.62 | -0.18% | 0.03 | 1.88% |
| 2026-04-17 | 1.63 | 1.64 | 1.62 | 1.63 | -0.55% | 0.03 | 2.43% |
| 2026-04-16 | 1.64 | 1.64 | 1.63 | 1.64 | -0.06% | 0.06 | 4.27% |
| 2026-04-15 | 1.64 | 1.64 | 1.63 | 1.64 | 0.00% | 0.01 | 0.42% |
| 2026-04-14 | 1.64 | 1.64 | 1.63 | 1.64 | -0.24% | 0.03 | 2.47% |
| 2026-04-13 | 1.64 | 1.66 | 1.63 | 1.64 | -0.36% | 0.05 | 3.91% |
| 2026-04-10 | 1.65 | 1.65 | 1.64 | 1.65 | +0.12% | 0.08 | 5.86% |
| 2026-04-09 | 1.64 | 1.65 | 1.64 | 1.64 | -0.36% | 0.04 | 2.84% |
| 2026-04-08 | 1.64 | 1.65 | 1.64 | 1.65 | -0.12% | 0.14 | 10.91% |
| 2026-04-07 | 1.65 | 1.65 | 1.64 | 1.65 | -0.12% | 0.08 | 6.10% |
| 2026-04-03 | 1.64 | 1.65 | 1.64 | 1.65 | +0.18% | 0.11 | 8.32% |
| 2026-04-02 | 1.64 | 1.65 | 1.64 | 1.65 | +0.30% | 0.07 | 5.38% |
| 2026-04-01 | 1.66 | 1.66 | 1.65 | 1.65 | -0.18% | 0.06 | 4.55% |
| 2026-03-31 | 1.66 | 1.67 | 1.65 | 1.65 | -0.60% | 0.10 | 7.52% |
| 2026-03-30 | 1.65 | 1.66 | 1.64 | 1.66 | +0.42% | 0.08 | 6.33% |
| 2026-03-27 | 1.66 | 1.66 | 1.64 | 1.65 | +0.36% | 0.09 | 6.73% |
| 2026-03-26 | 1.70 | 1.70 | 1.65 | 1.65 | -0.54% | 0.08 | 5.81% |
| 2026-03-25 | 1.65 | 1.66 | 1.62 | 1.66 | +0.12% | 0.18 | 14.02% |
| 2026-03-24 | 1.65 | 1.66 | 1.64 | 1.65 | +0.79% | 0.20 | 14.65% |