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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.80 | 1.84 | 1.80 | 1.81 | +0.06% | 2.95 | 2.89% |
| 2026-02-12 | 1.78 | 1.81 | 1.78 | 1.81 | +2.20% | 2.54 | 2.52% |
| 2026-02-11 | 1.79 | 1.79 | 1.76 | 1.77 | -1.06% | 1.77 | 1.77% |
| 2026-02-10 | 1.79 | 1.82 | 1.79 | 1.79 | +0.34% | 2.86 | 2.81% |
| 2026-02-09 | 1.76 | 1.79 | 1.75 | 1.79 | +3.35% | 3.44 | 3.40% |
| 2026-02-06 | 1.72 | 1.75 | 1.71 | 1.73 | -0.97% | 3.15 | 3.18% |
| 2026-02-05 | 1.74 | 1.75 | 1.71 | 1.75 | -1.19% | 3.41 | 3.46% |
| 2026-02-04 | 1.77 | 1.78 | 1.74 | 1.77 | -2.00% | 4.49 | 4.49% |
| 2026-02-03 | 1.81 | 1.82 | 1.76 | 1.80 | +1.35% | 5.02 | 5.00% |
| 2026-02-02 | 1.85 | 1.86 | 1.77 | 1.78 | -5.07% | 5.09 | 5.05% |
| 2026-01-30 | 1.86 | 1.89 | 1.81 | 1.88 | +0.64% | 4.11 | 3.97% |
| 2026-01-29 | 1.94 | 1.94 | 1.85 | 1.86 | -3.77% | 5.52 | 5.34% |
| 2026-01-28 | 1.93 | 1.96 | 1.91 | 1.94 | +1.36% | 5.76 | 5.52% |
| 2026-01-27 | 1.86 | 1.92 | 1.84 | 1.91 | +2.03% | 4.44 | 4.31% |
| 2026-01-26 | 1.91 | 1.93 | 1.86 | 1.87 | -2.14% | 4.46 | 4.38% |
| 2026-01-23 | 1.90 | 1.92 | 1.88 | 1.91 | +0.26% | 3.46 | 3.39% |
| 2026-01-22 | 1.97 | 1.98 | 1.89 | 1.91 | -0.83% | 4.66 | 4.57% |
| 2026-01-21 | 1.84 | 1.93 | 1.84 | 1.92 | +4.28% | 5.10 | 4.96% |
| 2026-01-20 | 1.85 | 1.89 | 1.83 | 1.84 | -0.81% | 3.53 | 3.53% |
| 2026-01-19 | 1.88 | 1.88 | 1.85 | 1.86 | -0.59% | 3.61 | 3.60% |