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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.43 | 1.44 | 1.36 | 1.38 | -5.87% | 0.01 | 3.61% |
| 2026-03-20 | 1.49 | 1.49 | 1.45 | 1.47 | -1.08% | 0.01 | 2.43% |
| 2026-03-19 | 1.50 | 1.51 | 1.46 | 1.48 | -2.95% | 0.00 | 1.16% |
| 2026-03-18 | 1.50 | 1.53 | 1.49 | 1.53 | +1.87% | 0.01 | 4.21% |
| 2026-03-17 | 1.53 | 1.53 | 1.50 | 1.50 | -2.15% | 0.01 | 1.80% |
| 2026-03-16 | 1.53 | 1.53 | 1.51 | 1.53 | -0.45% | 0.01 | 1.60% |
| 2026-03-13 | 1.52 | 1.56 | 1.52 | 1.54 | -0.52% | 0.01 | 4.02% |
| 2026-03-12 | 1.55 | 1.56 | 1.54 | 1.55 | -1.09% | 0.00 | 0.67% |
| 2026-03-11 | 1.57 | 1.57 | 1.56 | 1.56 | -0.32% | 0.01 | 2.51% |
| 2026-03-10 | 1.53 | 1.57 | 1.53 | 1.57 | +2.15% | 0.01 | 3.57% |
| 2026-03-09 | 1.52 | 1.54 | 1.50 | 1.54 | -0.78% | 0.00 | 1.23% |
| 2026-03-06 | 1.52 | 1.55 | 1.52 | 1.55 | +1.64% | 0.01 | 1.70% |
| 2026-03-05 | 1.51 | 1.54 | 1.51 | 1.52 | +0.93% | 0.01 | 2.20% |
| 2026-03-04 | 1.52 | 1.52 | 1.47 | 1.51 | -2.39% | 0.02 | 6.25% |
| 2026-03-03 | 1.57 | 1.57 | 1.50 | 1.55 | -1.47% | 0.03 | 8.64% |
| 2026-03-02 | 1.58 | 1.58 | 1.53 | 1.57 | -1.13% | 0.01 | 2.40% |
| 2026-02-27 | 1.58 | 1.60 | 1.57 | 1.59 | +0.38% | 0.01 | 3.10% |
| 2026-02-26 | 1.57 | 1.58 | 1.55 | 1.58 | +1.02% | 0.01 | 2.68% |
| 2026-02-25 | 1.55 | 1.57 | 1.55 | 1.56 | +0.77% | 0.01 | 2.24% |
| 2026-02-24 | 1.55 | 1.55 | 1.54 | 1.55 | +0.13% | 0.01 | 2.77% |