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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.67 | 1.67 | 1.64 | 1.64 | -2.61% | 0.09 | 6.41% |
| 2026-03-20 | 1.71 | 1.71 | 1.67 | 1.68 | -1.35% | 0.18 | 12.42% |
| 2026-03-19 | 1.69 | 1.71 | 1.69 | 1.71 | +1.07% | 0.16 | 10.22% |
| 2026-03-18 | 1.71 | 1.71 | 1.67 | 1.69 | -1.11% | 0.18 | 11.64% |
| 2026-03-17 | 1.72 | 1.73 | 1.70 | 1.71 | -0.64% | 0.16 | 10.24% |
| 2026-03-16 | 1.74 | 1.76 | 1.71 | 1.72 | -1.38% | 0.11 | 6.92% |
| 2026-03-13 | 1.75 | 1.76 | 1.74 | 1.74 | +0.06% | 0.14 | 8.98% |
| 2026-03-12 | 1.73 | 1.75 | 1.73 | 1.74 | +0.93% | 0.19 | 13.12% |
| 2026-03-11 | 1.70 | 1.73 | 1.66 | 1.73 | +1.59% | 0.10 | 6.94% |
| 2026-03-10 | 1.71 | 1.72 | 1.67 | 1.70 | -2.30% | 0.12 | 8.36% |
| 2026-03-09 | 1.78 | 1.79 | 1.74 | 1.74 | +0.52% | 0.12 | 8.09% |
| 2026-03-06 | 1.71 | 1.73 | 1.70 | 1.73 | +0.17% | 0.10 | 7.10% |
| 2026-03-05 | 1.74 | 1.75 | 1.70 | 1.73 | -0.29% | 0.24 | 15.77% |
| 2026-03-04 | 1.77 | 1.77 | 1.67 | 1.73 | -2.53% | 0.21 | 13.00% |
| 2026-03-03 | 1.72 | 1.78 | 1.71 | 1.78 | +4.22% | 0.44 | 25.96% |
| 2026-03-02 | 1.68 | 1.71 | 1.66 | 1.71 | +3.52% | 0.47 | 27.12% |
| 2026-02-27 | 1.64 | 1.65 | 1.62 | 1.65 | +0.67% | 0.08 | 4.63% |
| 2026-02-26 | 1.65 | 1.65 | 1.63 | 1.64 | -0.24% | 0.09 | 5.18% |
| 2026-02-25 | 1.65 | 1.67 | 1.63 | 1.64 | -0.18% | 0.11 | 6.28% |
| 2026-02-24 | 1.59 | 1.64 | 1.59 | 1.64 | +3.27% | 0.13 | 7.47% |