国泰中证AAA科技创新公司债ETF sh.551800
100.46
+0.03%
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 | 100.40 | 100.47 | 100.40 | 100.46 | +0.03% | 126.85 | 108.06% |
| 2026-05-21 | 100.48 | 100.48 | 100.40 | 100.43 | -0.00% | 72.06 | 61.40% |
| 2026-05-20 | 101.49 | 101.52 | 101.47 | 101.51 | +0.01% | 96.12 | 81.04% |
| 2026-05-19 | 101.46 | 101.50 | 101.45 | 101.50 | +0.04% | 85.02 | 71.71% |
| 2026-05-18 | 101.42 | 101.48 | 101.40 | 101.46 | +0.03% | 127.54 | 107.60% |
| 2026-05-15 | 101.38 | 101.44 | 101.38 | 101.43 | +0.02% | 62.27 | 52.64% |
| 2026-05-14 | 101.36 | 101.43 | 101.36 | 101.41 | 0.00% | 81.50 | 68.92% |
| 2026-05-13 | 101.36 | 101.41 | 101.36 | 101.41 | +0.01% | 92.96 | 78.61% |
| 2026-05-12 | 101.39 | 101.41 | 101.39 | 101.40 | +0.01% | 99.77 | 84.37% |
| 2026-05-11 | 101.40 | 101.42 | 101.33 | 101.39 | +0.02% | 132.19 | 111.81% |
| 2026-05-08 | 101.36 | 101.38 | 101.36 | 101.37 | +0.00% | 80.77 | 68.32% |
| 2026-05-07 | 101.38 | 101.39 | 101.33 | 101.36 | +0.03% | 90.59 | 76.63% |
| 2026-05-06 | 101.39 | 101.39 | 101.31 | 101.33 | -0.06% | 82.57 | 69.87% |
| 2026-04-30 | 101.41 | 101.43 | 101.38 | 101.39 | +0.02% | 104.69 | 88.54% |
| 2026-04-29 | 101.40 | 101.40 | 101.35 | 101.37 | +0.02% | 72.00 | 60.90% |
| 2026-04-28 | 101.30 | 101.36 | 101.30 | 101.34 | +0.05% | 64.63 | 54.69% |
| 2026-04-27 | 101.26 | 101.34 | 101.25 | 101.30 | -0.01% | 92.44 | 78.22% |
| 2026-04-24 | 101.33 | 101.36 | 101.30 | 101.31 | +0.01% | 24.12 | 20.41% |
| 2026-04-23 | 101.31 | 101.34 | 101.27 | 101.30 | -0.03% | 109.75 | 92.89% |
| 2026-04-22 | 101.32 | 101.39 | 101.31 | 101.32 | -0.02% | 60.78 | 51.43% |