国泰中证2000ETF sh.561370
1.60
+0.44%
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 | 1.57 | 1.60 | 1.56 | 1.60 | +0.44% | 0.01 | 2.25% |
| 2026-05-21 | 1.61 | 1.63 | 1.56 | 1.59 | -1.18% | 0.01 | 2.50% |
| 2026-05-20 | 1.61 | 1.61 | 1.60 | 1.61 | -0.68% | 0.00 | 0.67% |
| 2026-05-19 | 1.61 | 1.62 | 1.59 | 1.62 | +0.50% | 0.01 | 1.74% |
| 2026-05-18 | 1.58 | 1.61 | 1.58 | 1.61 | +1.00% | 0.01 | 3.36% |
| 2026-05-15 | 1.61 | 1.62 | 1.59 | 1.60 | -1.84% | 0.02 | 5.05% |
| 2026-05-14 | 1.65 | 1.65 | 1.61 | 1.63 | -1.09% | 0.01 | 2.78% |
| 2026-05-13 | 1.63 | 1.65 | 1.61 | 1.65 | +0.61% | 0.03 | 7.11% |
| 2026-05-12 | 1.64 | 1.64 | 1.61 | 1.64 | -0.37% | 0.03 | 8.03% |
| 2026-05-11 | 1.81 | 1.81 | 1.62 | 1.64 | -0.06% | 0.09 | 25.57% |
| 2026-05-08 | 1.60 | 1.64 | 1.60 | 1.64 | +2.88% | 0.01 | 1.98% |
| 2026-05-07 | 1.57 | 1.60 | 1.57 | 1.60 | +0.89% | 0.01 | 1.80% |
| 2026-05-06 | 1.57 | 1.58 | 1.57 | 1.58 | +1.41% | 0.00 | 1.24% |
| 2026-04-30 | 1.53 | 1.56 | 1.53 | 1.56 | +0.71% | 0.05 | 13.64% |
| 2026-04-29 | 1.53 | 1.55 | 1.53 | 1.55 | +0.91% | 0.02 | 4.51% |
| 2026-04-28 | 1.54 | 1.54 | 1.52 | 1.53 | -0.52% | 0.00 | 0.37% |
| 2026-04-27 | 1.52 | 1.54 | 1.52 | 1.54 | +0.52% | 0.00 | 0.76% |
| 2026-04-24 | 1.53 | 1.54 | 1.51 | 1.53 | -0.52% | 0.01 | 1.52% |
| 2026-04-23 | 1.55 | 1.56 | 1.52 | 1.54 | -0.64% | 0.01 | 3.51% |
| 2026-04-22 | 1.54 | 1.56 | 1.54 | 1.55 | +0.39% | 0.01 | 1.55% |