国泰中证港股通汽车产业主题ETF sh.520720
0.89
+2.66%
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 | 0.98 | 0.98 | 0.97 | 0.98 | +0.20% | 0.64 | 29.04% |
| 2026-04-20 | 0.98 | 0.99 | 0.97 | 0.98 | -0.10% | 0.87 | 39.53% |
| 2026-04-17 | 0.99 | 0.99 | 0.97 | 0.98 | -1.11% | 0.55 | 24.68% |
| 2026-04-16 | 0.97 | 0.99 | 0.97 | 0.99 | +2.49% | 0.91 | 40.75% |
| 2026-04-15 | 0.98 | 0.99 | 0.96 | 0.96 | -1.53% | 0.67 | 30.69% |
| 2026-04-14 | 0.99 | 0.99 | 0.97 | 0.98 | -0.41% | 0.76 | 33.70% |
| 2026-04-13 | 0.97 | 1.00 | 0.97 | 0.98 | +0.92% | 1.02 | 44.97% |
| 2026-04-10 | 0.96 | 0.98 | 0.96 | 0.97 | +1.88% | 0.88 | 37.22% |
| 2026-04-09 | 0.96 | 0.97 | 0.95 | 0.96 | -0.73% | 0.73 | 31.45% |
| 2026-04-08 | 0.96 | 0.96 | 0.95 | 0.96 | +2.56% | 0.85 | 35.86% |
| 2026-04-07 | 0.94 | 0.96 | 0.94 | 0.94 | +0.11% | 0.86 | 36.57% |
| 2026-04-03 | 0.94 | 0.95 | 0.94 | 0.94 | -0.21% | 0.23 | 9.95% |
| 2026-04-02 | 0.94 | 0.95 | 0.93 | 0.94 | +0.53% | 1.45 | 59.84% |
| 2026-04-01 | 0.92 | 0.94 | 0.92 | 0.94 | +3.31% | 0.73 | 30.86% |
| 2026-03-31 | 0.92 | 0.93 | 0.90 | 0.91 | -1.42% | 0.63 | 27.38% |
| 2026-03-30 | 0.92 | 0.93 | 0.90 | 0.92 | -0.97% | 0.90 | 38.96% |
| 2026-03-27 | 0.91 | 0.94 | 0.91 | 0.93 | +1.53% | 0.90 | 39.24% |
| 2026-03-26 | 0.94 | 0.94 | 0.91 | 0.91 | -1.83% | 0.49 | 21.93% |
| 2026-03-25 | 0.94 | 0.95 | 0.93 | 0.93 | +0.43% | 0.84 | 39.39% |
| 2026-03-24 | 0.91 | 0.93 | 0.89 | 0.93 | +4.28% | 1.85 | 92.37% |