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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.75 | 1.75 | 1.71 | 1.74 | -1.31% | 0.21 | 3.79% |
| 2026-04-20 | 1.73 | 1.76 | 1.73 | 1.76 | +1.62% | 0.24 | 4.21% |
| 2026-04-17 | 1.72 | 1.75 | 1.71 | 1.73 | +0.81% | 0.20 | 3.50% |
| 2026-04-16 | 1.70 | 1.72 | 1.69 | 1.72 | +1.24% | 0.26 | 4.66% |
| 2026-04-15 | 1.71 | 1.74 | 1.69 | 1.70 | -0.12% | 0.31 | 5.36% |
| 2026-04-14 | 1.68 | 1.71 | 1.68 | 1.70 | +2.35% | 0.30 | 5.19% |
| 2026-04-13 | 1.64 | 1.69 | 1.64 | 1.66 | +0.91% | 0.23 | 4.04% |
| 2026-04-10 | 1.64 | 1.66 | 1.64 | 1.65 | +1.73% | 0.23 | 4.13% |
| 2026-04-09 | 1.59 | 1.64 | 1.58 | 1.62 | +0.25% | 0.25 | 4.55% |
| 2026-04-08 | 1.57 | 1.61 | 1.55 | 1.61 | +6.47% | 0.21 | 3.73% |
| 2026-04-07 | 1.49 | 1.53 | 1.49 | 1.51 | +2.16% | 0.20 | 3.72% |
| 2026-04-03 | 1.49 | 1.50 | 1.48 | 1.48 | +0.27% | 0.16 | 3.12% |
| 2026-04-02 | 1.52 | 1.52 | 1.47 | 1.48 | -2.95% | 0.20 | 3.78% |
| 2026-04-01 | 1.51 | 1.53 | 1.50 | 1.52 | +3.53% | 0.19 | 3.56% |
| 2026-03-31 | 1.51 | 1.52 | 1.47 | 1.47 | -3.16% | 0.16 | 3.07% |
| 2026-03-30 | 1.50 | 1.53 | 1.49 | 1.52 | -0.46% | 0.16 | 3.02% |
| 2026-03-27 | 1.49 | 1.54 | 1.48 | 1.53 | +0.79% | 0.20 | 3.78% |
| 2026-03-26 | 1.54 | 1.54 | 1.51 | 1.51 | -2.01% | 0.19 | 3.49% |
| 2026-03-25 | 1.51 | 1.56 | 1.51 | 1.55 | +2.45% | 0.21 | 3.82% |
| 2026-03-24 | 1.49 | 1.51 | 1.45 | 1.51 | +2.58% | 0.22 | 4.19% |