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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.61 | 1.62 | 1.59 | 1.59 | -2.03% | 0.06 | 3.71% |
| 2026-02-12 | 1.63 | 1.63 | 1.62 | 1.62 | +0.06% | 0.08 | 4.74% |
| 2026-02-11 | 1.61 | 1.62 | 1.60 | 1.62 | +0.68% | 0.06 | 3.39% |
| 2026-02-10 | 1.62 | 1.62 | 1.60 | 1.61 | +0.12% | 0.08 | 5.04% |
| 2026-02-09 | 1.62 | 1.62 | 1.60 | 1.61 | +0.25% | 0.11 | 6.69% |
| 2026-02-06 | 1.61 | 1.61 | 1.59 | 1.61 | -0.31% | 0.12 | 7.46% |
| 2026-02-05 | 1.62 | 1.62 | 1.59 | 1.61 | -0.31% | 0.12 | 7.35% |
| 2026-02-04 | 1.57 | 1.62 | 1.57 | 1.62 | +2.34% | 0.44 | 31.17% |
| 2026-02-03 | 1.57 | 1.60 | 1.56 | 1.58 | -0.32% | 0.07 | 5.05% |
| 2026-02-02 | 1.60 | 1.60 | 1.57 | 1.58 | -2.52% | 0.07 | 4.75% |
| 2026-01-30 | 1.64 | 1.65 | 1.61 | 1.62 | -1.10% | 0.06 | 4.42% |
| 2026-01-29 | 1.63 | 1.64 | 1.61 | 1.64 | +0.98% | 0.06 | 4.38% |
| 2026-01-28 | 1.61 | 1.65 | 1.60 | 1.63 | +2.13% | 0.08 | 5.73% |
| 2026-01-27 | 1.61 | 1.62 | 1.59 | 1.59 | -0.62% | 0.06 | 4.09% |
| 2026-01-26 | 1.57 | 1.60 | 1.57 | 1.60 | +1.91% | 0.07 | 4.84% |
| 2026-01-23 | 1.59 | 1.60 | 1.57 | 1.57 | -1.01% | 0.11 | 8.12% |
| 2026-01-22 | 1.58 | 1.61 | 1.58 | 1.59 | +0.95% | 0.13 | 9.40% |
| 2026-01-21 | 1.58 | 1.58 | 1.57 | 1.57 | 0.00% | 0.11 | 8.18% |
| 2026-01-20 | 1.56 | 1.58 | 1.56 | 1.57 | +0.96% | 0.09 | 6.84% |
| 2026-01-19 | 1.56 | 1.57 | 1.55 | 1.56 | +0.19% | 0.06 | 4.71% |