国泰中证500ETF sh.561350
1.35
+1.81%
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 | 1.32 | 1.36 | 1.32 | 1.35 | +1.81% | 0.37 | 38.80% |
| 2026-05-21 | 1.37 | 1.39 | 1.32 | 1.32 | -3.00% | 0.23 | 22.73% |
| 2026-05-20 | 1.36 | 1.37 | 1.35 | 1.37 | +0.74% | 0.51 | 47.13% |
| 2026-05-19 | 1.34 | 1.36 | 1.32 | 1.36 | +0.44% | 0.46 | 45.27% |
| 2026-05-18 | 1.35 | 1.36 | 1.33 | 1.35 | +0.22% | 0.38 | 40.31% |
| 2026-05-15 | 1.38 | 1.38 | 1.33 | 1.35 | -1.54% | 0.31 | 31.96% |
| 2026-05-14 | 1.41 | 1.41 | 1.37 | 1.37 | -2.63% | 0.28 | 26.98% |
| 2026-05-13 | 1.38 | 1.41 | 1.37 | 1.41 | +1.66% | 0.46 | 41.63% |
| 2026-05-12 | 1.39 | 1.40 | 1.38 | 1.38 | -0.50% | 0.37 | 33.18% |
| 2026-05-11 | 1.37 | 1.39 | 1.37 | 1.39 | +1.61% | 0.34 | 30.83% |
| 2026-05-08 | 1.36 | 1.37 | 1.35 | 1.37 | 0.00% | 0.22 | 19.98% |
| 2026-05-07 | 1.35 | 1.37 | 1.35 | 1.37 | +1.03% | 0.27 | 25.16% |
| 2026-05-06 | 1.32 | 1.36 | 1.32 | 1.35 | +2.73% | 0.16 | 15.70% |
| 2026-04-30 | 1.32 | 1.32 | 1.31 | 1.32 | +0.08% | 0.20 | 19.48% |
| 2026-04-29 | 1.29 | 1.32 | 1.29 | 1.32 | +1.86% | 0.29 | 30.50% |
| 2026-04-28 | 1.30 | 1.30 | 1.29 | 1.29 | -1.07% | 0.20 | 20.59% |
| 2026-04-27 | 1.30 | 1.31 | 1.29 | 1.31 | +0.54% | 0.22 | 22.39% |
| 2026-04-24 | 1.31 | 1.31 | 1.28 | 1.30 | -0.61% | 0.28 | 27.84% |
| 2026-04-23 | 1.32 | 1.32 | 1.29 | 1.31 | -0.83% | 0.24 | 24.45% |
| 2026-04-22 | 1.30 | 1.32 | 1.30 | 1.32 | +1.38% | 0.27 | 25.88% |