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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.70 | 1.74 | 1.70 | 1.72 | -0.17% | 0.33 | 5.12% |
| 2026-02-12 | 1.72 | 1.73 | 1.68 | 1.72 | +2.26% | 0.26 | 4.26% |
| 2026-02-11 | 1.69 | 1.70 | 1.67 | 1.68 | -1.41% | 0.29 | 4.69% |
| 2026-02-10 | 1.69 | 1.73 | 1.69 | 1.71 | +1.07% | 0.29 | 4.52% |
| 2026-02-09 | 1.68 | 1.69 | 1.65 | 1.69 | +3.62% | 0.32 | 5.05% |
| 2026-02-06 | 1.63 | 1.65 | 1.61 | 1.63 | -1.09% | 0.46 | 7.46% |
| 2026-02-05 | 1.62 | 1.66 | 1.62 | 1.65 | -1.44% | 0.41 | 6.64% |
| 2026-02-04 | 1.69 | 1.69 | 1.65 | 1.67 | -2.17% | 0.25 | 3.95% |
| 2026-02-03 | 1.70 | 1.73 | 1.66 | 1.71 | +1.43% | 0.43 | 6.70% |
| 2026-02-02 | 1.74 | 1.78 | 1.68 | 1.68 | -5.24% | 0.32 | 5.00% |
| 2026-01-30 | 1.75 | 1.79 | 1.71 | 1.78 | +1.37% | 0.45 | 6.67% |
| 2026-01-29 | 1.81 | 1.83 | 1.75 | 1.75 | -3.74% | 0.31 | 4.71% |
| 2026-01-28 | 1.82 | 1.84 | 1.79 | 1.82 | +0.50% | 0.45 | 6.84% |
| 2026-01-27 | 1.77 | 1.81 | 1.73 | 1.81 | +3.01% | 0.41 | 6.47% |
| 2026-01-26 | 1.80 | 1.81 | 1.75 | 1.76 | -1.62% | 0.26 | 4.12% |
| 2026-01-23 | 1.77 | 1.79 | 1.75 | 1.79 | +0.11% | 0.37 | 5.96% |
| 2026-01-22 | 1.82 | 1.84 | 1.77 | 1.78 | -0.17% | 0.39 | 6.17% |
| 2026-01-21 | 1.70 | 1.80 | 1.70 | 1.79 | +4.14% | 0.42 | 6.69% |
| 2026-01-20 | 1.72 | 1.76 | 1.70 | 1.72 | -0.87% | 0.51 | 8.19% |
| 2026-01-19 | 1.74 | 1.75 | 1.72 | 1.73 | -0.57% | 0.58 | 9.51% |