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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.98 | 0.98 | 0.97 | 0.98 | +0.72% | 0.01 | 1.45% |
| 2026-04-20 | 0.97 | 0.98 | 0.97 | 0.98 | +0.62% | 0.01 | 1.19% |
| 2026-04-17 | 0.98 | 0.98 | 0.97 | 0.97 | -0.92% | 0.02 | 2.84% |
| 2026-04-16 | 0.98 | 0.98 | 0.98 | 0.98 | -0.31% | 0.01 | 2.11% |
| 2026-04-15 | 0.98 | 0.99 | 0.98 | 0.98 | +0.82% | 0.02 | 4.01% |
| 2026-04-14 | 0.97 | 0.98 | 0.96 | 0.97 | +0.31% | 0.02 | 2.73% |
| 2026-04-13 | 1.00 | 1.00 | 0.97 | 0.97 | -1.32% | 0.01 | 2.22% |
| 2026-04-10 | 0.99 | 0.99 | 0.98 | 0.98 | -0.40% | 0.01 | 2.34% |
| 2026-04-09 | 0.99 | 0.99 | 0.99 | 0.99 | -1.49% | 0.01 | 1.94% |
| 2026-04-08 | 1.00 | 1.01 | 0.99 | 1.00 | +1.83% | 0.01 | 2.01% |
| 2026-04-07 | 0.99 | 1.00 | 0.98 | 0.99 | -0.10% | 0.01 | 2.18% |
| 2026-04-03 | 1.00 | 1.00 | 0.98 | 0.99 | -1.00% | 0.04 | 5.70% |
| 2026-04-02 | 0.99 | 1.00 | 0.99 | 1.00 | +0.40% | 0.01 | 1.43% |
| 2026-04-01 | 0.97 | 0.99 | 0.97 | 0.99 | +1.74% | 0.02 | 3.01% |
| 2026-03-31 | 0.98 | 0.99 | 0.97 | 0.98 | -0.61% | 0.01 | 1.91% |
| 2026-03-30 | 0.98 | 0.98 | 0.97 | 0.98 | +0.20% | 0.02 | 3.86% |
| 2026-03-27 | 0.98 | 0.98 | 0.97 | 0.98 | +0.10% | 0.00 | 0.71% |
| 2026-03-26 | 0.97 | 0.99 | 0.97 | 0.98 | -0.20% | 0.02 | 3.64% |
| 2026-03-25 | 0.97 | 0.98 | 0.97 | 0.98 | +1.03% | 0.03 | 4.00% |
| 2026-03-24 | 0.96 | 0.97 | 0.95 | 0.97 | +2.64% | 0.01 | 2.12% |