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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.38 | 1.41 | 1.36 | 1.37 | -1.23% | 0.46 | 3.91% |
| 2026-01-15 | 1.40 | 1.41 | 1.37 | 1.39 | -1.98% | 1.04 | 9.38% |
| 2026-01-14 | 1.35 | 1.44 | 1.35 | 1.41 | +4.36% | 3.36 | 26.77% |
| 2026-01-13 | 1.41 | 1.54 | 1.35 | 1.35 | -3.42% | 3.13 | 29.81% |
| 2026-01-12 | 1.33 | 1.41 | 1.31 | 1.40 | +8.43% | 1.02 | 10.18% |
| 2026-01-09 | 1.26 | 1.29 | 1.25 | 1.29 | +2.62% | 0.42 | 4.44% |
| 2026-01-08 | 1.25 | 1.27 | 1.25 | 1.26 | +0.64% | 0.36 | 3.76% |
| 2026-01-07 | 1.26 | 1.26 | 1.24 | 1.25 | -0.71% | 0.34 | 3.60% |
| 2026-01-06 | 1.24 | 1.26 | 1.23 | 1.26 | +2.02% | 1.14 | 13.23% |
| 2026-01-05 | 1.20 | 1.24 | 1.20 | 1.24 | +3.34% | 0.46 | 5.61% |