国泰CES芯片ETF sh.512760
1.19
+2.33%
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 | 1.16 | 1.19 | 1.15 | 1.19 | +2.33% | 5.76 | 5.45% |
| 2026-05-21 | 1.23 | 1.25 | 1.15 | 1.16 | -3.50% | 8.45 | 7.79% |
| 2026-05-20 | 1.14 | 1.20 | 1.14 | 1.20 | +4.53% | 8.30 | 7.70% |
| 2026-05-19 | 1.09 | 1.15 | 1.07 | 1.15 | +3.79% | 6.36 | 6.24% |
| 2026-05-18 | 1.09 | 1.14 | 1.09 | 1.11 | +1.37% | 5.13 | 4.95% |
| 2026-05-15 | 1.09 | 1.14 | 1.06 | 1.09 | -0.73% | 7.02 | 6.82% |
| 2026-05-14 | 1.14 | 1.15 | 1.10 | 1.10 | -2.40% | 5.19 | 4.93% |
| 2026-05-13 | 1.07 | 1.13 | 1.06 | 1.13 | +2.73% | 6.02 | 5.75% |
| 2026-05-12 | 1.09 | 1.11 | 1.07 | 1.10 | +0.46% | 5.21 | 4.97% |
| 2026-05-11 | 1.06 | 1.10 | 1.05 | 1.09 | +6.43% | 7.65 | 7.12% |
| 2026-05-08 | 1.04 | 1.04 | 1.01 | 1.03 | -2.66% | 3.99 | 3.93% |
| 2026-05-07 | 1.05 | 1.06 | 1.03 | 1.05 | +1.15% | 4.11 | 3.95% |
| 2026-05-06 | 1.03 | 1.08 | 1.02 | 1.04 | +6.00% | 6.70 | 6.27% |
| 2026-04-30 | 0.95 | 0.99 | 0.95 | 0.98 | +4.57% | 5.52 | 5.45% |
| 2026-04-29 | 0.93 | 0.94 | 0.91 | 0.94 | -0.11% | 2.98 | 3.06% |
| 2026-04-28 | 0.95 | 0.97 | 0.94 | 0.94 | -1.26% | 3.25 | 3.26% |
| 2026-04-27 | 0.92 | 0.96 | 0.92 | 0.95 | +4.73% | 4.43 | 4.38% |
| 2026-04-24 | 0.90 | 0.92 | 0.89 | 0.91 | +1.45% | 3.74 | 3.81% |
| 2026-04-23 | 0.92 | 0.92 | 0.89 | 0.90 | -1.21% | 3.35 | 3.44% |
| 2026-04-22 | 0.88 | 0.91 | 0.88 | 0.91 | +2.71% | 2.92 | 3.00% |