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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 100.66 | 100.69 | 100.61 | 100.66 | +0.04% | 1.09 | 0.88% |
| 2026-02-12 | 100.53 | 100.66 | 100.53 | 100.62 | +0.06% | 87.69 | 70.84% |
| 2026-02-11 | 100.50 | 100.58 | 100.49 | 100.55 | +0.06% | 114.94 | 92.90% |
| 2026-02-10 | 100.45 | 100.50 | 100.43 | 100.50 | +0.04% | 8.43 | 6.82% |
| 2026-02-09 | 100.43 | 100.50 | 100.43 | 100.45 | +0.01% | 71.76 | 58.06% |
| 2026-02-06 | 100.41 | 100.50 | 100.41 | 100.45 | +0.05% | 98.06 | 79.36% |
| 2026-02-05 | 100.47 | 100.47 | 100.35 | 100.40 | +0.01% | 79.00 | 61.29% |
| 2026-02-04 | 100.39 | 100.39 | 100.38 | 100.38 | -0.01% | 73.10 | 56.69% |
| 2026-02-03 | 100.38 | 100.41 | 100.38 | 100.39 | -0.03% | 89.64 | 69.52% |
| 2026-02-02 | 100.39 | 100.47 | 100.39 | 100.42 | +0.03% | 89.63 | 69.49% |
| 2026-01-30 | 100.34 | 100.41 | 100.34 | 100.39 | +0.02% | 58.97 | 45.73% |
| 2026-01-29 | 100.31 | 100.42 | 100.31 | 100.37 | +0.05% | 142.40 | 110.46% |
| 2026-01-28 | 100.33 | 100.33 | 100.29 | 100.31 | -0.02% | 99.91 | 77.54% |
| 2026-01-27 | 100.29 | 100.33 | 100.27 | 100.33 | +0.04% | 71.69 | 55.65% |
| 2026-01-26 | 100.28 | 100.29 | 100.26 | 100.29 | +0.01% | 0.51 | 0.39% |
| 2026-01-23 | 100.24 | 100.30 | 100.24 | 100.28 | +0.03% | 70.40 | 54.66% |
| 2026-01-22 | 100.24 | 100.28 | 100.22 | 100.25 | +0.01% | 88.34 | 68.59% |
| 2026-01-21 | 100.21 | 100.25 | 100.20 | 100.24 | +0.03% | 77.08 | 59.89% |
| 2026-01-20 | 100.19 | 100.22 | 100.18 | 100.21 | +0.01% | 63.08 | 49.01% |
| 2026-01-19 | 100.20 | 100.26 | 100.19 | 100.19 | -0.03% | 104.35 | 81.06% |