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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 0.99 | 0.94 | 0.95 | -3.67% | 0.02 | 3.27% |
| 2026-03-20 | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.02 | 3.14% |
| 2026-03-19 | 1.00 | 1.00 | 0.99 | 0.99 | -1.59% | 0.02 | 3.12% |
| 2026-03-18 | 1.00 | 1.01 | 1.00 | 1.01 | 0.00% | 0.02 | 2.31% |
| 2026-03-17 | 1.01 | 1.02 | 1.00 | 1.01 | -0.40% | 0.01 | 0.80% |
| 2026-03-16 | 1.00 | 1.01 | 0.99 | 1.01 | +1.00% | 0.01 | 1.66% |
| 2026-03-13 | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.00 | 0.62% |
| 2026-03-12 | 1.00 | 1.00 | 0.99 | 1.00 | 0.00% | 0.01 | 2.07% |
| 2026-03-11 | 1.00 | 1.00 | 0.99 | 1.00 | +0.40% | 0.02 | 2.70% |
| 2026-03-10 | 0.99 | 1.01 | 0.99 | 1.00 | +1.11% | 0.02 | 2.18% |
| 2026-03-09 | 1.00 | 1.01 | 0.98 | 0.99 | -2.37% | 0.04 | 4.87% |
| 2026-03-06 | 0.99 | 1.01 | 0.90 | 1.01 | +0.90% | 0.02 | 2.52% |
| 2026-03-05 | 1.00 | 1.01 | 0.99 | 1.00 | 0.00% | 0.04 | 5.29% |
| 2026-03-04 | 1.03 | 1.04 | 0.99 | 1.00 | -3.65% | 0.06 | 8.27% |
| 2026-03-03 | 1.02 | 1.04 | 1.02 | 1.04 | +1.96% | 0.08 | 10.54% |
| 2026-03-02 | 1.01 | 1.03 | 1.00 | 1.02 | +0.69% | 0.04 | 6.04% |
| 2026-02-27 | 1.00 | 1.01 | 1.00 | 1.01 | +0.80% | 0.03 | 4.51% |
| 2026-02-26 | 0.99 | 1.01 | 0.99 | 1.00 | +0.90% | 0.04 | 4.74% |
| 2026-02-25 | 0.99 | 1.01 | 0.99 | 1.00 | +1.01% | 0.02 | 3.30% |
| 2026-02-24 | 0.98 | 0.99 | 0.98 | 0.99 | +0.82% | 0.02 | 3.22% |