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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.62 | 1.62 | 1.55 | 1.56 | -5.05% | 4.11 | 4.53% |
| 2026-03-20 | 1.68 | 1.69 | 1.64 | 1.64 | -1.79% | 2.96 | 3.10% |
| 2026-03-19 | 1.68 | 1.69 | 1.66 | 1.67 | -2.50% | 3.37 | 3.54% |
| 2026-03-18 | 1.69 | 1.72 | 1.68 | 1.72 | +2.26% | 3.28 | 3.36% |
| 2026-03-17 | 1.73 | 1.73 | 1.68 | 1.68 | -2.67% | 3.42 | 3.53% |
| 2026-03-16 | 1.69 | 1.73 | 1.66 | 1.73 | +1.95% | 4.47 | 4.62% |
| 2026-03-13 | 1.68 | 1.72 | 1.68 | 1.69 | -0.82% | 2.40 | 2.48% |
| 2026-03-12 | 1.73 | 1.75 | 1.69 | 1.71 | -1.33% | 2.62 | 2.69% |
| 2026-03-11 | 1.75 | 1.76 | 1.73 | 1.73 | -0.97% | 2.30 | 2.34% |
| 2026-03-10 | 1.74 | 1.75 | 1.72 | 1.75 | +2.28% | 2.78 | 2.80% |
| 2026-03-09 | 1.71 | 1.72 | 1.65 | 1.71 | -2.07% | 4.05 | 4.31% |
| 2026-03-06 | 1.73 | 1.76 | 1.73 | 1.74 | +0.06% | 2.17 | 2.22% |
| 2026-03-05 | 1.75 | 1.77 | 1.73 | 1.74 | +2.05% | 3.46 | 3.49% |
| 2026-03-04 | 1.69 | 1.74 | 1.69 | 1.71 | -0.12% | 2.76 | 2.83% |
| 2026-03-03 | 1.81 | 1.82 | 1.71 | 1.71 | -5.63% | 4.73 | 4.84% |
| 2026-03-02 | 1.81 | 1.84 | 1.81 | 1.81 | -1.79% | 3.14 | 3.08% |
| 2026-02-27 | 1.83 | 1.85 | 1.81 | 1.84 | -0.75% | 2.90 | 2.85% |
| 2026-02-26 | 1.84 | 1.87 | 1.81 | 1.86 | +1.36% | 3.28 | 3.18% |
| 2026-02-25 | 1.82 | 1.84 | 1.79 | 1.83 | +0.60% | 3.01 | 2.95% |
| 2026-02-24 | 1.84 | 1.84 | 1.80 | 1.82 | +0.39% | 2.65 | 2.62% |