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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 100.87 | 100.87 | 100.78 | 100.81 | -0.01% | 67.02 | 57.27% |
| 2026-03-20 | 100.84 | 100.84 | 100.80 | 100.82 | +0.03% | 41.42 | 35.38% |
| 2026-03-19 | 100.80 | 100.80 | 100.76 | 100.79 | +0.02% | 86.15 | 73.62% |
| 2026-03-18 | 100.80 | 100.80 | 100.76 | 100.77 | +0.01% | 77.30 | 66.06% |
| 2026-03-17 | 100.74 | 100.80 | 100.74 | 100.76 | -0.01% | 78.34 | 66.95% |
| 2026-03-16 | 100.87 | 100.87 | 100.74 | 100.77 | -0.01% | 88.33 | 71.26% |
| 2026-03-13 | 100.77 | 100.79 | 100.72 | 100.78 | +0.04% | 88.71 | 71.57% |
| 2026-03-12 | 100.77 | 100.77 | 100.74 | 100.74 | +0.01% | 95.91 | 77.38% |
| 2026-03-11 | 100.73 | 100.77 | 100.71 | 100.73 | 0.00% | 86.23 | 69.57% |
| 2026-03-10 | 100.73 | 100.74 | 100.70 | 100.73 | +0.04% | 107.33 | 86.59% |
| 2026-03-09 | 100.72 | 100.73 | 100.67 | 100.69 | -0.04% | 101.72 | 82.12% |
| 2026-03-06 | 100.71 | 100.74 | 100.71 | 100.73 | +0.03% | 95.39 | 76.97% |
| 2026-03-05 | 100.69 | 100.71 | 100.69 | 100.70 | -0.01% | 75.48 | 60.92% |
| 2026-03-04 | 100.67 | 100.72 | 100.67 | 100.72 | +0.06% | 87.17 | 70.35% |
| 2026-03-03 | 100.56 | 100.66 | 100.56 | 100.66 | +0.04% | 73.80 | 59.60% |
| 2026-03-02 | 100.59 | 100.62 | 100.56 | 100.61 | +0.02% | 72.02 | 58.18% |
| 2026-02-27 | 100.57 | 100.60 | 100.55 | 100.59 | +0.03% | 86.90 | 70.23% |
| 2026-02-26 | 100.59 | 100.59 | 100.55 | 100.56 | -0.06% | 72.24 | 58.37% |
| 2026-02-25 | 100.61 | 100.67 | 100.61 | 100.62 | -0.04% | 96.64 | 78.05% |
| 2026-02-24 | 100.66 | 100.68 | 100.66 | 100.66 | +0.01% | 88.10 | 71.13% |