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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.30 | 1.30 | 1.29 | 1.30 | -0.23% | 0.35 | 31.61% |
| 2026-04-20 | 1.29 | 1.31 | 1.29 | 1.30 | +0.85% | 0.28 | 24.84% |
| 2026-04-17 | 1.29 | 1.30 | 1.28 | 1.29 | +0.23% | 0.23 | 21.16% |
| 2026-04-16 | 1.27 | 1.29 | 1.27 | 1.29 | +1.82% | 0.32 | 28.83% |
| 2026-04-15 | 1.28 | 1.28 | 1.26 | 1.27 | -0.55% | 0.26 | 23.60% |
| 2026-04-14 | 1.26 | 1.27 | 1.26 | 1.27 | +1.52% | 0.27 | 25.17% |
| 2026-04-13 | 1.25 | 1.26 | 1.24 | 1.25 | 0.00% | 0.27 | 26.30% |
| 2026-04-10 | 1.28 | 1.28 | 1.25 | 1.25 | +0.72% | 0.08 | 8.13% |
| 2026-04-09 | 1.26 | 1.26 | 1.24 | 1.25 | -0.80% | 0.05 | 4.62% |
| 2026-04-08 | 1.21 | 1.25 | 1.21 | 1.25 | +5.11% | 0.23 | 25.25% |
| 2026-04-07 | 1.20 | 1.20 | 1.19 | 1.19 | +0.59% | 0.22 | 25.87% |
| 2026-04-03 | 1.19 | 1.21 | 1.19 | 1.19 | -0.84% | 0.07 | 8.28% |
| 2026-04-02 | 1.21 | 1.22 | 1.19 | 1.20 | -1.97% | 0.32 | 34.81% |
| 2026-04-01 | 1.23 | 1.23 | 1.21 | 1.22 | +1.75% | 0.34 | 35.95% |
| 2026-03-31 | 1.22 | 1.23 | 1.20 | 1.20 | -1.72% | 0.35 | 37.57% |
| 2026-03-30 | 1.21 | 1.22 | 1.20 | 1.22 | +0.16% | 0.28 | 27.57% |
| 2026-03-27 | 1.19 | 1.23 | 1.19 | 1.22 | +1.50% | 0.15 | 14.66% |
| 2026-03-26 | 1.23 | 1.23 | 1.20 | 1.20 | -1.96% | 0.18 | 18.42% |
| 2026-03-25 | 1.20 | 1.23 | 1.20 | 1.23 | +2.42% | 0.23 | 21.61% |
| 2026-03-24 | 1.19 | 1.20 | 1.16 | 1.20 | +1.61% | 0.28 | 27.80% |