国泰上证科创板芯片ETF sh.589100
2.33
+1.83%
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 | 2.30 | 2.34 | 2.27 | 2.33 | +1.83% | 0.63 | 8.17% |
| 2026-05-21 | 2.46 | 2.48 | 2.28 | 2.29 | -5.01% | 0.96 | 12.54% |
| 2026-05-20 | 2.29 | 2.41 | 2.28 | 2.41 | +4.78% | 0.64 | 8.50% |
| 2026-05-19 | 2.18 | 2.31 | 2.14 | 2.30 | +3.88% | 0.79 | 11.01% |
| 2026-05-18 | 2.17 | 2.27 | 2.17 | 2.22 | +0.91% | 0.72 | 10.05% |
| 2026-05-15 | 2.23 | 2.30 | 2.15 | 2.20 | -1.74% | 0.84 | 12.05% |
| 2026-05-14 | 2.34 | 2.34 | 2.23 | 2.24 | -2.14% | 0.63 | 8.91% |
| 2026-05-13 | 2.17 | 2.29 | 2.15 | 2.29 | +2.79% | 0.60 | 8.60% |
| 2026-05-12 | 2.19 | 2.25 | 2.16 | 2.22 | +1.14% | 0.64 | 9.14% |
| 2026-05-11 | 2.14 | 2.21 | 2.12 | 2.20 | +5.77% | 0.64 | 9.66% |
| 2026-05-08 | 2.10 | 2.10 | 2.06 | 2.08 | -2.81% | 0.48 | 7.60% |
| 2026-05-07 | 2.10 | 2.14 | 2.08 | 2.14 | +2.00% | 0.56 | 8.84% |
| 2026-05-06 | 2.04 | 2.18 | 2.04 | 2.10 | +5.91% | 0.64 | 10.24% |
| 2026-04-30 | 1.88 | 1.99 | 1.88 | 1.98 | +6.46% | 0.48 | 8.35% |
| 2026-04-29 | 1.84 | 1.86 | 1.79 | 1.86 | +0.16% | 0.23 | 4.14% |
| 2026-04-28 | 1.88 | 1.91 | 1.84 | 1.86 | -1.59% | 0.35 | 6.27% |
| 2026-04-27 | 1.83 | 1.89 | 1.82 | 1.89 | +4.72% | 0.39 | 7.00% |
| 2026-04-24 | 1.76 | 1.82 | 1.74 | 1.80 | +2.68% | 0.43 | 8.01% |
| 2026-04-23 | 1.80 | 1.80 | 1.73 | 1.75 | -1.46% | 0.32 | 5.78% |
| 2026-04-22 | 1.73 | 1.78 | 1.73 | 1.78 | +2.48% | 0.22 | 4.07% |