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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.29 | 1.30 | 1.29 | 1.30 | +0.31% | 0.13 | 11.02% |
| 2026-01-15 | 1.29 | 1.30 | 1.28 | 1.29 | -0.62% | 0.26 | 22.56% |
| 2026-01-14 | 1.28 | 1.32 | 1.28 | 1.30 | +1.09% | 0.39 | 30.49% |
| 2026-01-13 | 1.30 | 1.30 | 1.28 | 1.29 | -1.30% | 0.05 | 4.48% |
| 2026-01-12 | 1.27 | 1.31 | 1.27 | 1.30 | +2.52% | 0.06 | 5.19% |
| 2026-01-09 | 1.25 | 1.27 | 1.25 | 1.27 | +2.01% | 0.21 | 17.54% |
| 2026-01-08 | 1.24 | 1.25 | 1.24 | 1.25 | +0.48% | 0.20 | 17.31% |
| 2026-01-07 | 1.24 | 1.25 | 1.23 | 1.24 | +0.81% | 0.26 | 22.35% |
| 2026-01-06 | 1.21 | 1.23 | 1.21 | 1.23 | +1.91% | 0.31 | 26.74% |
| 2026-01-05 | 1.18 | 1.21 | 1.18 | 1.21 | +2.55% | 0.29 | 25.43% |