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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.54 | 1.55 | 1.53 | 1.55 | +0.71% | 0.01 | 1.71% |
| 2026-02-12 | 1.52 | 1.55 | 1.52 | 1.54 | +0.13% | 0.00 | 0.51% |
| 2026-02-11 | 1.54 | 1.54 | 1.53 | 1.54 | -0.39% | 0.00 | 0.53% |
| 2026-02-10 | 1.54 | 1.55 | 1.53 | 1.54 | +0.13% | 0.00 | 1.15% |
| 2026-02-09 | 1.53 | 1.54 | 1.52 | 1.54 | +1.72% | 0.00 | 1.12% |
| 2026-02-06 | 1.51 | 1.53 | 1.50 | 1.52 | +0.60% | 0.00 | 0.41% |
| 2026-02-05 | 1.52 | 1.52 | 1.50 | 1.51 | -1.05% | 0.00 | 0.33% |
| 2026-02-04 | 1.52 | 1.53 | 1.50 | 1.52 | +0.40% | 0.00 | 1.42% |
| 2026-02-03 | 1.47 | 1.52 | 1.47 | 1.52 | +2.09% | 0.00 | 1.17% |
| 2026-02-02 | 1.50 | 1.51 | 1.48 | 1.49 | -2.11% | 0.00 | 0.65% |
| 2026-01-30 | 1.53 | 1.53 | 1.48 | 1.52 | -0.26% | 0.00 | 1.34% |
| 2026-01-29 | 1.53 | 1.55 | 1.50 | 1.52 | -1.36% | 0.00 | 1.44% |
| 2026-01-28 | 1.55 | 1.55 | 1.53 | 1.54 | -0.32% | 0.01 | 2.34% |
| 2026-01-27 | 1.55 | 1.55 | 1.51 | 1.55 | +0.06% | 0.01 | 2.41% |
| 2026-01-26 | 1.58 | 1.58 | 1.50 | 1.55 | -1.34% | 0.01 | 1.68% |
| 2026-01-23 | 1.55 | 1.57 | 1.53 | 1.57 | +1.82% | 0.01 | 1.91% |
| 2026-01-22 | 1.53 | 1.54 | 1.52 | 1.54 | +1.12% | 0.00 | 1.26% |
| 2026-01-21 | 1.51 | 1.53 | 1.49 | 1.52 | +1.06% | 0.01 | 2.06% |
| 2026-01-20 | 1.52 | 1.53 | 1.50 | 1.51 | -0.92% | 0.01 | 2.77% |
| 2026-01-19 | 1.51 | 1.52 | 1.49 | 1.52 | +0.93% | 0.01 | 2.34% |