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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.90 | 0.90 | 0.87 | 0.88 | -1.45% | 1.71 | 1.80% |
| 2026-04-20 | 0.88 | 0.90 | 0.88 | 0.90 | +1.82% | 1.94 | 2.01% |
| 2026-04-17 | 0.88 | 0.89 | 0.87 | 0.88 | +0.57% | 1.94 | 2.03% |
| 2026-04-16 | 0.86 | 0.88 | 0.86 | 0.88 | +1.27% | 2.09 | 2.19% |
| 2026-04-15 | 0.88 | 0.89 | 0.86 | 0.86 | -0.46% | 2.65 | 2.76% |
| 2026-04-14 | 0.86 | 0.88 | 0.86 | 0.87 | +2.36% | 2.78 | 2.89% |
| 2026-04-13 | 0.84 | 0.86 | 0.84 | 0.85 | +0.35% | 2.33 | 2.44% |
| 2026-04-10 | 0.84 | 0.86 | 0.84 | 0.85 | +1.93% | 2.43 | 2.54% |
| 2026-04-09 | 0.82 | 0.84 | 0.81 | 0.83 | +0.12% | 2.45 | 2.62% |
| 2026-04-08 | 0.80 | 0.83 | 0.80 | 0.83 | +6.42% | 3.85 | 4.18% |
| 2026-04-07 | 0.77 | 0.79 | 0.77 | 0.78 | +1.56% | 1.59 | 1.79% |
| 2026-04-03 | 0.78 | 0.78 | 0.77 | 0.77 | -0.26% | 1.28 | 1.47% |
| 2026-04-02 | 0.79 | 0.79 | 0.76 | 0.77 | -2.90% | 1.86 | 2.13% |
| 2026-04-01 | 0.79 | 0.80 | 0.78 | 0.79 | +3.12% | 2.10 | 2.34% |
| 2026-03-31 | 0.79 | 0.79 | 0.77 | 0.77 | -3.52% | 1.71 | 1.94% |
| 2026-03-30 | 0.78 | 0.80 | 0.78 | 0.80 | -0.25% | 1.70 | 1.90% |
| 2026-03-27 | 0.78 | 0.81 | 0.77 | 0.80 | +0.50% | 1.80 | 2.01% |
| 2026-03-26 | 1.62 | 1.62 | 1.58 | 1.59 | -2.46% | 2.12 | 2.35% |
| 2026-03-25 | 1.59 | 1.64 | 1.59 | 1.63 | +2.58% | 3.76 | 4.04% |
| 2026-03-24 | 1.58 | 1.59 | 1.53 | 1.59 | +1.67% | 2.79 | 3.09% |