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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.22 | 1.22 | 1.17 | 1.18 | -3.68% | 0.22 | 21.05% |
| 2026-03-20 | 1.25 | 1.25 | 1.22 | 1.22 | -1.53% | 0.21 | 21.34% |
| 2026-03-19 | 1.27 | 1.27 | 1.23 | 1.24 | -2.59% | 0.25 | 23.95% |
| 2026-03-18 | 1.27 | 1.28 | 1.25 | 1.27 | +0.79% | 0.22 | 22.23% |
| 2026-03-17 | 1.29 | 1.29 | 1.26 | 1.26 | -1.86% | 0.17 | 16.87% |
| 2026-03-16 | 1.30 | 1.30 | 1.27 | 1.29 | -0.77% | 0.13 | 13.12% |
| 2026-03-13 | 1.31 | 1.32 | 1.29 | 1.30 | -1.37% | 0.12 | 12.57% |
| 2026-03-12 | 1.32 | 1.32 | 1.30 | 1.32 | -0.30% | 0.28 | 26.92% |
| 2026-03-11 | 1.32 | 1.33 | 1.32 | 1.32 | 0.00% | 0.26 | 24.60% |
| 2026-03-10 | 1.31 | 1.32 | 1.31 | 1.32 | +1.30% | 0.28 | 25.70% |
| 2026-03-09 | 1.31 | 1.31 | 1.27 | 1.30 | -0.76% | 0.36 | 30.28% |
| 2026-03-06 | 1.30 | 1.32 | 1.30 | 1.31 | +0.61% | 0.28 | 22.90% |
| 2026-03-05 | 1.31 | 1.32 | 1.30 | 1.30 | +0.38% | 0.49 | 37.34% |
| 2026-03-04 | 1.28 | 1.32 | 1.28 | 1.30 | -0.08% | 0.35 | 29.96% |
| 2026-03-03 | 1.36 | 1.36 | 1.30 | 1.30 | -4.41% | 0.30 | 22.96% |
| 2026-03-02 | 1.35 | 1.37 | 1.34 | 1.36 | 0.00% | 0.23 | 15.86% |
| 2026-02-27 | 1.35 | 1.36 | 1.34 | 1.36 | +1.11% | 0.24 | 16.62% |
| 2026-02-26 | 1.34 | 1.35 | 1.34 | 1.35 | +0.30% | 0.24 | 16.74% |
| 2026-02-25 | 1.32 | 1.35 | 1.32 | 1.34 | +1.51% | 0.24 | 18.20% |
| 2026-02-24 | 1.31 | 1.33 | 1.31 | 1.32 | +1.23% | 0.31 | 25.62% |