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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.20 | 1.20 | 1.14 | 1.15 | -4.66% | 0.30 | 4.03% |
| 2026-03-20 | 1.25 | 1.26 | 1.20 | 1.20 | -4.07% | 0.31 | 3.97% |
| 2026-03-19 | 1.24 | 1.27 | 1.24 | 1.25 | -1.26% | 0.51 | 6.20% |
| 2026-03-18 | 1.23 | 1.27 | 1.23 | 1.27 | +3.17% | 0.65 | 7.63% |
| 2026-03-17 | 1.26 | 1.26 | 1.23 | 1.23 | -2.07% | 0.28 | 3.32% |
| 2026-03-16 | 1.25 | 1.26 | 1.23 | 1.26 | -0.16% | 0.38 | 4.34% |
| 2026-03-13 | 1.28 | 1.29 | 1.25 | 1.26 | -2.40% | 0.49 | 5.51% |
| 2026-03-12 | 1.29 | 1.31 | 1.28 | 1.29 | -0.15% | 0.35 | 3.84% |
| 2026-03-11 | 1.30 | 1.31 | 1.29 | 1.29 | -0.92% | 0.33 | 3.69% |
| 2026-03-10 | 1.30 | 1.32 | 1.28 | 1.30 | +1.16% | 0.53 | 5.87% |
| 2026-03-09 | 1.25 | 1.29 | 1.23 | 1.29 | +2.14% | 0.69 | 7.53% |
| 2026-03-06 | 1.24 | 1.26 | 1.24 | 1.26 | +1.04% | 0.23 | 2.56% |
| 2026-03-05 | 1.25 | 1.26 | 1.24 | 1.25 | +0.81% | 0.26 | 2.89% |
| 2026-03-04 | 1.23 | 1.26 | 1.23 | 1.24 | -0.56% | 0.33 | 3.59% |
| 2026-03-03 | 1.30 | 1.31 | 1.24 | 1.25 | -4.52% | 0.44 | 4.70% |
| 2026-03-02 | 1.31 | 1.33 | 1.30 | 1.30 | -2.61% | 0.40 | 4.01% |
| 2026-02-27 | 1.30 | 1.35 | 1.30 | 1.34 | +1.59% | 0.31 | 3.05% |
| 2026-02-26 | 1.30 | 1.32 | 1.29 | 1.32 | +1.23% | 0.38 | 3.75% |
| 2026-02-25 | 1.31 | 1.31 | 1.30 | 1.30 | -0.69% | 0.39 | 3.84% |
| 2026-02-24 | 1.35 | 1.35 | 1.30 | 1.31 | -1.35% | 0.24 | 2.34% |