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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 101.32 | 101.36 | 101.32 | 101.34 | +0.02% | 95.11 | 80.48% |
| 2026-04-20 | 101.29 | 101.34 | 101.28 | 101.32 | +0.02% | 106.83 | 90.43% |
| 2026-04-17 | 101.23 | 101.31 | 101.23 | 101.30 | +0.04% | 104.32 | 88.31% |
| 2026-04-16 | 101.23 | 101.28 | 101.18 | 101.26 | +0.04% | 96.51 | 81.73% |
| 2026-04-15 | 101.22 | 101.25 | 101.17 | 101.22 | +0.01% | 75.74 | 64.18% |
| 2026-04-14 | 101.16 | 101.24 | 101.16 | 101.22 | +0.03% | 33.02 | 27.97% |
| 2026-04-13 | 101.23 | 101.23 | 101.16 | 101.19 | +0.01% | 94.50 | 80.07% |
| 2026-04-10 | 101.13 | 101.19 | 101.13 | 101.18 | +0.06% | 68.21 | 57.80% |
| 2026-04-09 | 101.08 | 101.14 | 101.08 | 101.12 | +0.04% | 76.96 | 65.55% |
| 2026-04-08 | 101.02 | 101.10 | 101.02 | 101.09 | +0.01% | 83.09 | 70.79% |
| 2026-04-07 | 101.10 | 101.10 | 101.03 | 101.08 | +0.03% | 126.80 | 108.07% |
| 2026-04-03 | 100.93 | 101.06 | 100.93 | 101.05 | +0.10% | 95.89 | 81.77% |
| 2026-04-02 | 100.92 | 100.95 | 100.89 | 100.95 | +0.03% | 116.10 | 99.05% |
| 2026-04-01 | 101.00 | 101.00 | 100.91 | 100.92 | -0.04% | 87.65 | 74.80% |
| 2026-03-31 | 100.99 | 100.99 | 100.95 | 100.96 | +0.00% | 99.54 | 84.91% |
| 2026-03-30 | 100.95 | 101.00 | 100.95 | 100.95 | +0.00% | 115.65 | 98.65% |
| 2026-03-27 | 100.95 | 100.95 | 100.93 | 100.95 | +0.05% | 88.71 | 75.69% |
| 2026-03-26 | 100.87 | 100.90 | 100.87 | 100.90 | +0.05% | 59.99 | 51.21% |
| 2026-03-25 | 100.84 | 100.85 | 100.83 | 100.85 | +0.04% | 97.51 | 83.28% |
| 2026-03-24 | 100.81 | 100.85 | 100.78 | 100.81 | -0.00% | 101.47 | 86.70% |