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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.54 | 1.55 | 1.53 | 1.55 | -0.26% | 0.00 | 1.32% |
| 2026-04-20 | 1.54 | 1.55 | 1.54 | 1.55 | +0.65% | 0.01 | 2.01% |
| 2026-04-17 | 1.52 | 1.54 | 1.52 | 1.54 | +0.39% | 0.00 | 0.61% |
| 2026-04-16 | 1.51 | 1.53 | 1.51 | 1.53 | +1.79% | 0.01 | 2.82% |
| 2026-04-15 | 1.53 | 1.53 | 1.50 | 1.51 | -0.20% | 0.01 | 1.69% |
| 2026-04-14 | 1.51 | 1.51 | 1.49 | 1.51 | +1.14% | 0.01 | 3.35% |
| 2026-04-13 | 1.49 | 1.49 | 1.48 | 1.49 | -0.07% | 0.01 | 1.60% |
| 2026-04-10 | 1.50 | 1.50 | 1.49 | 1.50 | +0.34% | 0.00 | 0.48% |
| 2026-04-09 | 1.50 | 1.50 | 1.47 | 1.49 | -0.60% | 0.01 | 2.60% |
| 2026-04-08 | 1.47 | 1.50 | 1.45 | 1.50 | +5.12% | 0.01 | 3.17% |
| 2026-04-07 | 1.41 | 1.43 | 1.41 | 1.43 | +1.06% | 0.00 | 1.29% |
| 2026-04-03 | 1.44 | 1.45 | 1.40 | 1.41 | -1.88% | 0.00 | 0.78% |
| 2026-04-02 | 1.46 | 1.47 | 1.43 | 1.44 | -1.91% | 0.00 | 0.58% |
| 2026-04-01 | 1.44 | 1.47 | 1.44 | 1.47 | +1.52% | 0.01 | 3.64% |
| 2026-03-31 | 1.45 | 1.48 | 1.43 | 1.44 | -1.23% | 0.01 | 2.72% |
| 2026-03-30 | 1.43 | 1.46 | 1.43 | 1.46 | +0.83% | 0.01 | 2.33% |
| 2026-03-27 | 1.41 | 1.45 | 1.41 | 1.45 | +0.76% | 0.01 | 2.07% |
| 2026-03-26 | 1.44 | 1.46 | 1.42 | 1.44 | -0.35% | 0.01 | 2.19% |
| 2026-03-25 | 1.43 | 1.45 | 1.43 | 1.44 | +2.05% | 0.01 | 2.51% |
| 2026-03-24 | 1.38 | 1.43 | 1.37 | 1.42 | +2.54% | 0.01 | 2.78% |