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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.28 | 1.28 | 1.25 | 1.26 | -1.86% | 0.31 | 4.76% |
| 2026-04-20 | 1.28 | 1.30 | 1.27 | 1.29 | +1.34% | 0.37 | 5.42% |
| 2026-04-17 | 1.26 | 1.27 | 1.26 | 1.27 | -0.24% | 0.34 | 5.07% |
| 2026-04-16 | 1.25 | 1.27 | 1.25 | 1.27 | +2.41% | 0.27 | 4.00% |
| 2026-04-15 | 1.26 | 1.26 | 1.24 | 1.24 | -0.56% | 0.29 | 4.25% |
| 2026-04-14 | 1.24 | 1.25 | 1.24 | 1.25 | +2.21% | 0.32 | 4.76% |
| 2026-04-13 | 1.20 | 1.23 | 1.20 | 1.22 | +1.49% | 0.36 | 5.39% |
| 2026-04-10 | 1.20 | 1.22 | 1.20 | 1.21 | +1.01% | 0.23 | 3.43% |
| 2026-04-09 | 1.19 | 1.20 | 1.18 | 1.19 | -1.32% | 0.25 | 3.86% |
| 2026-04-08 | 1.15 | 1.21 | 1.15 | 1.21 | +6.90% | 0.54 | 7.92% |
| 2026-04-07 | 1.13 | 1.15 | 1.13 | 1.13 | 0.00% | 0.33 | 4.98% |
| 2026-04-03 | 1.14 | 1.15 | 1.13 | 1.13 | -0.44% | 0.16 | 2.45% |
| 2026-04-02 | 1.17 | 1.17 | 1.13 | 1.14 | -3.07% | 0.22 | 3.30% |
| 2026-04-01 | 1.16 | 1.18 | 1.16 | 1.17 | +2.54% | 0.28 | 4.06% |
| 2026-03-31 | 1.16 | 1.17 | 1.14 | 1.14 | -1.21% | 0.19 | 2.78% |
| 2026-03-30 | 1.15 | 1.16 | 1.13 | 1.16 | -0.69% | 0.24 | 3.57% |
| 2026-03-27 | 1.14 | 1.17 | 1.14 | 1.17 | +0.34% | 0.17 | 2.47% |
| 2026-03-26 | 1.19 | 1.19 | 1.16 | 1.16 | -2.85% | 0.23 | 3.25% |
| 2026-03-25 | 1.17 | 1.21 | 1.17 | 1.20 | +2.49% | 0.54 | 7.18% |
| 2026-03-24 | 1.17 | 1.17 | 1.14 | 1.17 | +1.66% | 0.28 | 3.92% |