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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.33 | 1.33 | 1.30 | 1.31 | -1.66% | 0.33 | 26.66% |
| 2026-02-12 | 1.31 | 1.33 | 1.31 | 1.33 | +1.37% | 0.29 | 25.36% |
| 2026-02-11 | 1.31 | 1.32 | 1.31 | 1.31 | +0.08% | 0.21 | 17.91% |
| 2026-02-10 | 1.31 | 1.31 | 1.30 | 1.31 | -0.08% | 0.27 | 23.60% |
| 2026-02-09 | 1.29 | 1.31 | 1.29 | 1.31 | +2.10% | 0.18 | 15.44% |
| 2026-02-06 | 1.28 | 1.30 | 1.26 | 1.28 | 0.00% | 0.29 | 25.06% |
| 2026-02-05 | 1.30 | 1.30 | 1.27 | 1.28 | -1.76% | 0.32 | 28.00% |
| 2026-02-04 | 1.29 | 1.31 | 1.29 | 1.31 | 0.00% | 0.33 | 27.70% |
| 2026-02-03 | 1.26 | 1.31 | 1.26 | 1.31 | +3.73% | 0.35 | 29.59% |
| 2026-02-02 | 1.29 | 1.31 | 1.26 | 1.26 | -4.33% | 0.39 | 32.18% |
| 2026-01-30 | 1.34 | 1.34 | 1.28 | 1.32 | -1.94% | 0.21 | 17.01% |
| 2026-01-29 | 1.36 | 1.36 | 1.33 | 1.34 | -1.11% | 0.15 | 11.85% |
| 2026-01-28 | 1.35 | 1.36 | 1.34 | 1.36 | +0.97% | 0.10 | 8.16% |
| 2026-01-27 | 1.34 | 1.35 | 1.32 | 1.34 | +0.60% | 0.12 | 9.74% |
| 2026-01-26 | 1.38 | 1.39 | 1.33 | 1.34 | -2.05% | 0.09 | 7.25% |
| 2026-01-23 | 1.33 | 1.36 | 1.33 | 1.36 | +3.18% | 0.10 | 8.74% |
| 2026-01-22 | 1.31 | 1.33 | 1.31 | 1.32 | +0.38% | 0.10 | 8.80% |
| 2026-01-21 | 1.30 | 1.32 | 1.29 | 1.32 | +1.15% | 0.29 | 25.74% |
| 2026-01-20 | 1.30 | 1.31 | 1.28 | 1.30 | -0.23% | 0.22 | 19.92% |
| 2026-01-19 | 1.30 | 1.31 | 1.29 | 1.30 | +0.69% | 0.26 | 23.66% |