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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.00 | 1.00 | 0.98 | 0.98 | -2.00% | 0.03 | 3.51% |
| 2026-02-12 | 1.00 | 1.00 | 0.99 | 1.00 | +0.20% | 0.02 | 2.10% |
| 2026-02-11 | 1.01 | 1.01 | 0.99 | 1.00 | -0.40% | 0.01 | 1.36% |
| 2026-02-10 | 1.00 | 1.00 | 0.99 | 1.00 | -0.30% | 0.02 | 2.16% |
| 2026-02-09 | 0.99 | 1.00 | 0.99 | 1.00 | +0.91% | 0.03 | 3.88% |
| 2026-02-06 | 1.00 | 1.00 | 0.99 | 0.99 | -0.90% | 0.04 | 4.78% |
| 2026-02-05 | 1.00 | 1.01 | 0.99 | 1.00 | +0.60% | 0.07 | 9.80% |
| 2026-02-04 | 0.96 | 1.00 | 0.96 | 1.00 | +3.10% | 0.07 | 8.94% |
| 2026-02-03 | 0.99 | 0.99 | 0.95 | 0.97 | +1.36% | 0.02 | 3.07% |
| 2026-02-02 | 0.97 | 0.97 | 0.95 | 0.95 | -1.75% | 0.02 | 3.02% |
| 2026-01-30 | 0.97 | 0.98 | 0.96 | 0.97 | +0.10% | 0.02 | 2.29% |
| 2026-01-29 | 0.97 | 0.97 | 0.96 | 0.97 | 0.00% | 0.02 | 2.83% |
| 2026-01-28 | 0.97 | 0.97 | 0.96 | 0.97 | -0.31% | 0.02 | 3.21% |
| 2026-01-27 | 0.98 | 0.98 | 0.97 | 0.97 | -0.41% | 0.02 | 2.75% |
| 2026-01-26 | 0.98 | 0.98 | 0.97 | 0.98 | -0.10% | 0.02 | 2.23% |
| 2026-01-23 | 0.98 | 0.99 | 0.97 | 0.98 | -0.81% | 0.03 | 4.11% |
| 2026-01-22 | 0.98 | 0.99 | 0.98 | 0.99 | +0.10% | 0.02 | 2.39% |
| 2026-01-21 | 0.99 | 0.99 | 0.98 | 0.98 | -0.91% | 0.04 | 5.75% |
| 2026-01-20 | 0.98 | 0.99 | 0.98 | 0.99 | +1.74% | 0.05 | 7.08% |
| 2026-01-19 | 0.97 | 0.98 | 0.97 | 0.98 | +0.51% | 0.02 | 3.20% |