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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.33 | 1.35 | 1.32 | 1.33 | -0.60% | 1.72 | 18.63% |
| 2026-02-12 | 1.31 | 1.34 | 1.31 | 1.34 | +2.45% | 0.52 | 5.54% |
| 2026-02-11 | 1.31 | 1.32 | 1.30 | 1.31 | -0.53% | 1.05 | 10.52% |
| 2026-02-10 | 1.31 | 1.32 | 1.30 | 1.31 | +0.61% | 0.34 | 3.38% |
| 2026-02-09 | 1.29 | 1.31 | 1.28 | 1.30 | +2.92% | 0.40 | 4.09% |
| 2026-02-06 | 1.26 | 1.28 | 1.25 | 1.27 | -0.47% | 0.29 | 3.08% |
| 2026-02-05 | 1.28 | 1.29 | 1.27 | 1.27 | -1.16% | 0.27 | 2.80% |
| 2026-02-04 | 1.30 | 1.30 | 1.27 | 1.29 | -2.27% | 0.52 | 5.32% |
| 2026-02-03 | 1.29 | 1.32 | 1.28 | 1.32 | +2.49% | 1.05 | 10.75% |
| 2026-02-02 | 1.32 | 1.33 | 1.28 | 1.29 | -3.16% | 0.39 | 3.95% |
| 2026-01-30 | 1.34 | 1.35 | 1.31 | 1.33 | -1.92% | 0.52 | 5.09% |
| 2026-01-29 | 1.34 | 1.39 | 1.33 | 1.35 | +0.22% | 0.82 | 7.76% |
| 2026-01-28 | 1.37 | 1.38 | 1.35 | 1.35 | -0.52% | 0.41 | 3.89% |
| 2026-01-27 | 1.35 | 1.37 | 1.33 | 1.36 | +0.67% | 0.32 | 3.02% |
| 2026-01-26 | 1.36 | 1.39 | 1.33 | 1.35 | -1.17% | 0.51 | 4.69% |
| 2026-01-23 | 1.35 | 1.37 | 1.34 | 1.37 | +1.19% | 0.43 | 3.91% |
| 2026-01-22 | 1.34 | 1.36 | 1.34 | 1.35 | +0.82% | 0.51 | 4.51% |
| 2026-01-21 | 1.32 | 1.35 | 1.31 | 1.34 | +1.52% | 0.47 | 4.19% |
| 2026-01-20 | 1.35 | 1.36 | 1.31 | 1.32 | -2.01% | 0.78 | 6.86% |
| 2026-01-19 | 1.36 | 1.37 | 1.34 | 1.35 | -1.61% | 0.71 | 6.13% |