国泰中证内地运输主题ETF sh.561320
0.95
-0.42%
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 | 0.96 | 0.96 | 0.95 | 0.95 | -0.42% | 0.01 | 1.05% |
| 2026-05-21 | 0.96 | 0.97 | 0.96 | 0.96 | -0.10% | 0.02 | 2.76% |
| 2026-05-20 | 0.95 | 0.96 | 0.95 | 0.96 | +0.21% | 0.01 | 1.45% |
| 2026-05-19 | 0.95 | 0.96 | 0.94 | 0.96 | +0.95% | 0.02 | 3.00% |
| 2026-05-18 | 0.95 | 0.96 | 0.94 | 0.95 | -1.04% | 0.02 | 3.83% |
| 2026-05-15 | 0.97 | 0.97 | 0.95 | 0.96 | -1.34% | 0.04 | 7.68% |
| 2026-05-14 | 0.98 | 0.98 | 0.96 | 0.97 | -0.61% | 0.02 | 4.35% |
| 2026-05-13 | 0.97 | 0.98 | 0.97 | 0.98 | -0.41% | 0.01 | 2.25% |
| 2026-05-12 | 0.98 | 0.99 | 0.97 | 0.98 | +0.31% | 0.11 | 18.69% |
| 2026-05-11 | 1.00 | 1.00 | 0.97 | 0.98 | -0.81% | 0.01 | 1.85% |
| 2026-05-08 | 0.97 | 0.99 | 0.97 | 0.98 | +1.03% | 0.01 | 1.99% |
| 2026-05-07 | 0.97 | 0.98 | 0.97 | 0.97 | +0.31% | 0.01 | 1.84% |
| 2026-05-06 | 0.96 | 0.97 | 0.96 | 0.97 | +0.93% | 0.01 | 1.06% |
| 2026-04-30 | 0.97 | 0.97 | 0.96 | 0.96 | -0.62% | 0.01 | 1.07% |
| 2026-04-29 | 0.96 | 0.97 | 0.96 | 0.97 | +0.73% | 0.01 | 1.78% |
| 2026-04-28 | 0.97 | 0.97 | 0.96 | 0.96 | 0.00% | 0.00 | 0.74% |
| 2026-04-27 | 0.96 | 0.96 | 0.96 | 0.96 | -0.31% | 0.01 | 1.19% |
| 2026-04-24 | 0.98 | 0.98 | 0.96 | 0.96 | -0.52% | 0.01 | 1.13% |
| 2026-04-23 | 0.97 | 0.98 | 0.97 | 0.97 | -0.51% | 0.02 | 2.77% |
| 2026-04-22 | 0.98 | 0.98 | 0.97 | 0.97 | -0.91% | 0.01 | 0.86% |