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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.71 | 1.75 | 1.70 | 1.74 | +3.08% | 0.45 | 7.30% |
| 2026-01-15 | 1.66 | 1.69 | 1.64 | 1.69 | +1.50% | 0.43 | 7.15% |
| 2026-01-14 | 1.62 | 1.70 | 1.62 | 1.67 | +2.46% | 0.49 | 8.17% |
| 2026-01-13 | 1.69 | 1.69 | 1.62 | 1.62 | -3.85% | 0.36 | 5.82% |
| 2026-01-12 | 1.67 | 1.70 | 1.66 | 1.69 | +1.20% | 0.24 | 3.74% |
| 2026-01-09 | 1.65 | 1.67 | 1.62 | 1.67 | +1.03% | 0.52 | 8.43% |
| 2026-01-08 | 1.64 | 1.69 | 1.64 | 1.65 | +0.67% | 0.47 | 7.10% |
| 2026-01-07 | 1.62 | 1.66 | 1.62 | 1.64 | +2.50% | 0.41 | 6.08% |
| 2026-01-06 | 1.58 | 1.62 | 1.57 | 1.60 | +1.97% | 0.54 | 8.18% |
| 2026-01-05 | 1.52 | 1.57 | 1.52 | 1.57 | +4.59% | 0.30 | 4.56% |