国泰中证计算机主题ETF sh.512720
1.30
+1.40%
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 | 1.29 | 1.31 | 1.28 | 1.30 | +1.40% | 0.41 | 6.98% |
| 2026-05-21 | 1.34 | 1.36 | 1.28 | 1.28 | -3.96% | 0.38 | 6.32% |
| 2026-05-20 | 1.34 | 1.36 | 1.33 | 1.34 | -1.33% | 0.44 | 7.02% |
| 2026-05-19 | 1.34 | 1.36 | 1.32 | 1.36 | +1.04% | 0.37 | 5.94% |
| 2026-05-18 | 1.33 | 1.36 | 1.33 | 1.34 | +1.05% | 0.41 | 6.52% |
| 2026-05-15 | 1.34 | 1.37 | 1.32 | 1.33 | -1.70% | 0.42 | 6.63% |
| 2026-05-14 | 1.42 | 1.42 | 1.35 | 1.35 | -4.12% | 0.55 | 8.27% |
| 2026-05-13 | 1.35 | 1.41 | 1.34 | 1.41 | +3.91% | 0.54 | 8.21% |
| 2026-05-12 | 1.39 | 1.39 | 1.35 | 1.36 | -2.66% | 0.41 | 6.14% |
| 2026-05-11 | 1.39 | 1.40 | 1.37 | 1.39 | +1.31% | 0.50 | 7.25% |
| 2026-05-08 | 1.36 | 1.39 | 1.35 | 1.38 | +0.36% | 0.41 | 6.02% |
| 2026-05-07 | 1.36 | 1.37 | 1.35 | 1.37 | +1.11% | 0.55 | 7.97% |
| 2026-05-06 | 1.31 | 1.37 | 1.31 | 1.35 | +4.71% | 0.57 | 8.23% |
| 2026-04-30 | 1.29 | 1.30 | 1.27 | 1.29 | +0.70% | 0.22 | 3.36% |
| 2026-04-29 | 1.26 | 1.29 | 1.26 | 1.28 | +1.18% | 0.29 | 4.41% |
| 2026-04-28 | 1.29 | 1.29 | 1.26 | 1.27 | -1.93% | 0.26 | 4.02% |
| 2026-04-27 | 1.30 | 1.30 | 1.28 | 1.29 | -0.15% | 0.43 | 6.47% |
| 2026-04-24 | 1.29 | 1.31 | 1.26 | 1.30 | +0.31% | 0.57 | 8.54% |
| 2026-04-23 | 1.30 | 1.31 | 1.28 | 1.29 | -0.92% | 0.44 | 6.39% |
| 2026-04-22 | 1.26 | 1.31 | 1.26 | 1.30 | +3.33% | 0.49 | 7.42% |