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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.82 | 1.89 | 1.82 | 1.87 | +3.71% | 5.96 | 6.00% |
| 2026-01-15 | 1.77 | 1.80 | 1.75 | 1.80 | +1.46% | 3.59 | 3.70% |
| 2026-01-14 | 1.76 | 1.81 | 1.76 | 1.78 | +1.54% | 4.47 | 4.56% |
| 2026-01-13 | 1.81 | 1.82 | 1.74 | 1.75 | -3.69% | 4.54 | 4.61% |
| 2026-01-12 | 1.79 | 1.82 | 1.78 | 1.82 | +2.08% | 3.98 | 3.94% |
| 2026-01-09 | 1.75 | 1.78 | 1.74 | 1.78 | +0.62% | 3.68 | 3.66% |
| 2026-01-08 | 1.76 | 1.80 | 1.75 | 1.77 | +0.40% | 4.25 | 4.16% |
| 2026-01-07 | 1.75 | 1.77 | 1.74 | 1.76 | +2.08% | 5.45 | 5.26% |
| 2026-01-06 | 1.69 | 1.74 | 1.69 | 1.73 | +2.25% | 3.71 | 3.63% |
| 2026-01-05 | 1.64 | 1.69 | 1.64 | 1.69 | +4.39% | 5.34 | 5.28% |