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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.50 | 1.53 | 1.46 | 1.47 | -4.85% | 0.27 | 5.03% |
| 2026-03-20 | 1.56 | 1.58 | 1.54 | 1.55 | -1.15% | 0.28 | 4.82% |
| 2026-03-19 | 1.57 | 1.58 | 1.55 | 1.56 | -2.25% | 0.27 | 4.77% |
| 2026-03-18 | 1.57 | 1.60 | 1.57 | 1.60 | +1.98% | 0.24 | 4.15% |
| 2026-03-17 | 1.62 | 1.62 | 1.57 | 1.57 | -2.97% | 0.25 | 4.36% |
| 2026-03-16 | 1.58 | 1.62 | 1.56 | 1.62 | +1.95% | 0.30 | 5.25% |
| 2026-03-13 | 1.60 | 1.61 | 1.57 | 1.59 | -1.25% | 0.27 | 4.69% |
| 2026-03-12 | 1.63 | 1.65 | 1.59 | 1.61 | -1.41% | 0.28 | 4.78% |
| 2026-03-11 | 1.66 | 1.67 | 1.63 | 1.63 | -1.57% | 0.27 | 4.54% |
| 2026-03-10 | 1.66 | 1.66 | 1.62 | 1.66 | +2.60% | 0.24 | 4.03% |
| 2026-03-09 | 1.61 | 1.62 | 1.56 | 1.61 | -1.95% | 0.59 | 10.75% |
| 2026-03-06 | 1.64 | 1.66 | 1.64 | 1.65 | +0.18% | 0.17 | 2.94% |
| 2026-03-05 | 1.66 | 1.67 | 1.63 | 1.64 | +1.99% | 0.27 | 4.52% |
| 2026-03-04 | 1.60 | 1.64 | 1.60 | 1.61 | -0.49% | 0.22 | 3.72% |
| 2026-03-03 | 1.72 | 1.73 | 1.61 | 1.62 | -5.88% | 0.54 | 9.12% |
| 2026-03-02 | 1.70 | 1.75 | 1.70 | 1.72 | -1.38% | 0.31 | 5.03% |
| 2026-02-27 | 1.73 | 1.75 | 1.71 | 1.74 | -0.29% | 0.26 | 4.18% |
| 2026-02-26 | 1.73 | 1.76 | 1.70 | 1.75 | +1.33% | 0.25 | 4.05% |
| 2026-02-25 | 1.71 | 1.73 | 1.69 | 1.73 | +1.00% | 0.17 | 2.77% |
| 2026-02-24 | 1.74 | 1.75 | 1.69 | 1.71 | -0.47% | 0.23 | 3.67% |