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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.51 | 1.51 | 1.49 | 1.51 | +0.47% | 0.01 | 3.38% |
| 2026-01-15 | 1.51 | 1.52 | 1.48 | 1.50 | -1.45% | 0.01 | 3.71% |
| 2026-01-14 | 1.52 | 1.54 | 1.49 | 1.52 | -1.81% | 0.02 | 5.74% |
| 2026-01-13 | 1.58 | 1.58 | 1.49 | 1.55 | +0.19% | 0.04 | 12.60% |
| 2026-01-12 | 1.54 | 1.55 | 1.48 | 1.55 | +5.02% | 0.03 | 11.30% |
| 2026-01-09 | 1.47 | 1.50 | 1.46 | 1.47 | +1.03% | 0.00 | 1.11% |
| 2026-01-08 | 1.44 | 1.46 | 1.43 | 1.46 | +1.60% | 0.00 | 1.39% |
| 2026-01-07 | 1.42 | 1.45 | 1.42 | 1.44 | +0.35% | 0.03 | 9.73% |
| 2026-01-06 | 1.43 | 1.44 | 1.42 | 1.43 | +0.14% | 0.03 | 8.01% |
| 2026-01-05 | 1.40 | 1.43 | 1.39 | 1.43 | +2.07% | 0.00 | 0.97% |