国泰CES半导体芯片行业ETF联接C(国泰CES半导体行业ETF联接C)基金净值查询(008282)
今天最新净值
2.2980
-0.0403 -1.75%
2026-09-15
盘中实时估值(仅供参考)
%
2026-03-24 15:39:58
- 累计净值：2.4590
- 成立日期：2019-11-22
- 基金类型：指数型-股票
- 成立份额：
- 最近份额：42.8840亿
- 最近资产：22.67亿元
- 基金公司：国泰基金
- 基金经理：梁杏 朱碧莹
近一年国泰CES半导体芯片行业ETF联接C|国泰CES半导体行业ETF联接C基金净值查询
近一年,国泰CES半导体芯片行业ETF联接C(008282)基金累计收益率31.27%
| 净值日期 |
基金代码 |
基金名称 |
最新单位净值 |
最新累计净值 |
上期单位净值 |
上期累计净值 |
当日增长值 |
当日增长率 |
| 2026-09-15 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.3374 |
2.4984 |
2.2980 |
2.4590 |
0.0394 |
1.71% |
| 2026-09-14 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.2980 |
2.4590 |
2.3383 |
2.4993 |
-0.0403 |
-1.75% |
| 2026-09-11 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.3383 |
2.4993 |
2.3690 |
2.5300 |
-0.0307 |
-1.30% |
| 2026-09-10 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.3690 |
2.5300 |
2.3799 |
2.5409 |
-0.0109 |
-0.46% |
| 2026-09-09 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.3799 |
2.5409 |
2.3917 |
2.5527 |
-0.0118 |
-0.49% |
| 2026-09-08 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.3917 |
2.5527 |
2.4241 |
2.5851 |
-0.0324 |
-1.35% |
| 2026-09-07 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4241 |
2.5851 |
2.3651 |
2.5261 |
0.0590 |
2.49% |
| 2026-09-04 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.3651 |
2.5261 |
2.4302 |
2.5912 |
-0.0651 |
-2.75% |
| 2026-09-03 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4302 |
2.5912 |
2.4446 |
2.6056 |
-0.0144 |
-0.59% |
| 2026-09-02 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4446 |
2.6056 |
2.4863 |
2.6473 |
-0.0417 |
-1.68% |
|
|
| 2026-09-01 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4863 |
2.6473 |
2.5491 |
2.7101 |
-0.0628 |
-2.53% |
| 2026-08-31 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5491 |
2.7101 |
2.5047 |
2.6657 |
0.0444 |
1.77% |
| 2026-08-28 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5047 |
2.6657 |
2.5557 |
2.7167 |
-0.0510 |
-2.04% |
| 2026-08-27 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5557 |
2.7167 |
2.4610 |
2.6220 |
0.0947 |
3.85% |
| 2026-08-26 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4610 |
2.6220 |
2.4321 |
2.5931 |
0.0289 |
1.19% |
| 2026-08-25 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4321 |
2.5931 |
2.4310 |
2.5920 |
0.0011 |
0.05% |
| 2026-08-24 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4310 |
2.5920 |
2.5111 |
2.6721 |
-0.0801 |
-3.19% |
| 2026-08-21 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5111 |
2.6721 |
2.5003 |
2.6613 |
0.0108 |
0.43% |
| 2026-08-20 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5003 |
2.6613 |
2.5228 |
2.6838 |
-0.0225 |
-0.89% |
| 2026-08-19 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5228 |
2.6838 |
2.7240 |
2.8850 |
-0.2012 |
-7.98% |
| 2026-08-18 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.7240 |
2.8850 |
2.7250 |
2.8860 |
-0.0010 |
-0.04% |
| 2026-08-17 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.7250 |
2.8860 |
2.6019 |
2.7629 |
0.1231 |
4.73% |
| 2026-08-14 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.6019 |
2.7629 |
2.5912 |
2.7522 |
0.0107 |
0.41% |
| 2026-08-13 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5912 |
2.7522 |
2.6300 |
2.7910 |
-0.0388 |
-1.50% |
| 2026-08-12 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.6300 |
2.7910 |
2.5870 |
2.7480 |
0.0430 |
1.66% |
|
|
| 2026-08-11 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5870 |
2.7480 |
2.6176 |
2.7786 |
-0.0306 |
-1.17% |
| 2026-08-10 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.6176 |
2.7786 |
2.6373 |
2.7983 |
-0.0197 |
-0.75% |
| 2026-08-07 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.6373 |
2.7983 |
2.5583 |
2.7193 |
0.0790 |
3.09% |
| 2026-08-06 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5583 |
2.7193 |
2.5276 |
2.6886 |
0.0307 |
1.21% |
| 2026-08-05 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5276 |
2.6886 |
2.3867 |
2.5477 |
0.1409 |
5.90% |
| 2026-08-04 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.3867 |
2.5477 |
2.2801 |
2.4411 |
0.1066 |
4.68% |
| 2026-08-03 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.2801 |
2.4411 |
2.4420 |
2.6030 |
-0.1619 |
-7.10% |
| 2026-07-31 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4420 |
2.6030 |
2.3775 |
2.5385 |
0.0645 |
2.71% |
| 2026-07-30 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.3775 |
2.5385 |
2.5164 |
2.6774 |
-0.1389 |
-5.52% |
| 2026-07-29 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5164 |
2.6774 |
2.5660 |
2.7270 |
-0.0496 |
-1.97% |
| 2026-07-28 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5660 |
2.7270 |
2.7490 |
2.9100 |
-0.1830 |
-6.66% |
| 2026-07-27 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.7490 |
2.9100 |
2.7356 |
2.8966 |
0.0134 |
0.49% |
| 2026-07-24 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.7356 |
2.8966 |
2.7118 |
2.8728 |
0.0238 |
0.88% |
| 2026-07-23 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.7118 |
2.8728 |
2.8342 |
2.9952 |
-0.1224 |
-4.51% |
| 2026-07-22 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.8342 |
2.9952 |
2.8636 |
3.0246 |
-0.0294 |
-1.03% |
| 2026-07-21 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.8636 |
3.0246 |
2.5698 |
2.7308 |
0.2938 |
11.43% |
| 2026-07-20 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5698 |
2.7308 |
2.6192 |
2.7802 |
-0.0494 |
-1.89% |
| 2026-07-17 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.6192 |
2.7802 |
2.8158 |
2.9768 |
-0.1966 |
-6.98% |
| 2026-07-16 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.8158 |
2.9768 |
2.9764 |
3.1374 |
-0.1606 |
-5.70% |
| 2026-07-15 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.9764 |
3.1374 |
3.1323 |
3.2933 |
-0.1559 |
-5.24% |
| 2026-07-14 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.1323 |
3.2933 |
3.1003 |
3.2613 |
0.0320 |
1.03% |
| 2026-07-13 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.1003 |
3.2613 |
3.2297 |
3.3907 |
-0.1294 |
-4.01% |
| 2026-07-10 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.2297 |
3.3907 |
3.4404 |
3.6014 |
-0.2107 |
-6.52% |
| 2026-07-09 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.4404 |
3.6014 |
3.1638 |
3.3248 |
0.2766 |
8.74% |
| 2026-07-08 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.1638 |
3.3248 |
3.1542 |
3.3152 |
0.0096 |
0.30% |
| 2026-07-07 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.1542 |
3.3152 |
3.1610 |
3.3220 |
-0.0068 |
-0.22% |
| 2026-07-06 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.1610 |
3.3220 |
3.1382 |
3.2992 |
0.0228 |
0.73% |
| 2026-07-03 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.1382 |
3.2992 |
3.1746 |
3.3356 |
-0.0364 |
-1.15% |
| 2026-07-02 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.1746 |
3.3356 |
3.4496 |
3.6106 |
-0.2750 |
-8.66% |
| 2026-07-01 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.4496 |
3.6106 |
3.5240 |
3.6850 |
-0.0744 |
-2.11% |
| 2026-06-30 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.5240 |
3.6850 |
3.4216 |
3.5826 |
0.1024 |
2.99% |
| 2026-06-29 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.4216 |
3.5826 |
3.2597 |
3.4207 |
0.1619 |
4.97% |
| 2026-06-26 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.2597 |
3.4207 |
3.2900 |
3.4510 |
-0.0303 |
-0.92% |
| 2026-06-25 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.2900 |
3.4510 |
3.1410 |
3.3020 |
0.1490 |
4.74% |
| 2026-06-24 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.1410 |
3.3020 |
2.9855 |
3.1465 |
0.1555 |
5.21% |
| 2026-06-23 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.9855 |
3.1465 |
3.0347 |
3.1957 |
-0.0492 |
-1.62% |
| 2026-06-22 |
008282 |
国泰CES半导体芯片行业ETF联接C |
3.0347 |
3.1957 |
2.9499 |
3.1109 |
0.0848 |
2.87% |
| 2026-06-18 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.9499 |
3.1109 |
2.8332 |
2.9942 |
0.1167 |
4.12% |
| 2026-06-17 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.8332 |
2.9942 |
2.6776 |
2.8386 |
0.1556 |
5.81% |
| 2026-06-16 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.6776 |
2.8386 |
2.6580 |
2.8190 |
0.0196 |
0.74% |
| 2026-06-15 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.6580 |
2.8190 |
2.5154 |
2.6764 |
0.1426 |
5.67% |
| 2026-06-12 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5154 |
2.6764 |
2.5335 |
2.6945 |
-0.0181 |
-0.71% |
| 2026-06-11 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5335 |
2.6945 |
2.5165 |
2.6775 |
0.0170 |
0.68% |
| 2026-06-10 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5165 |
2.6775 |
2.5378 |
2.6988 |
-0.0213 |
-0.84% |
| 2026-06-09 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5378 |
2.6988 |
2.4191 |
2.5801 |
0.1187 |
4.91% |
| 2026-06-08 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4191 |
2.5801 |
2.5293 |
2.6903 |
-0.1102 |
-4.56% |
| 2026-06-05 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5293 |
2.6903 |
2.6561 |
2.8171 |
-0.1268 |
-5.01% |
| 2026-06-04 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.6561 |
2.8171 |
2.6077 |
2.7687 |
0.0484 |
1.86% |
| 2026-06-03 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.6077 |
2.7687 |
2.5275 |
2.6885 |
0.0802 |
3.17% |
| 2026-06-02 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5275 |
2.6885 |
2.4899 |
2.6509 |
0.0376 |
1.51% |
| 2026-06-01 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4899 |
2.6509 |
2.6263 |
2.7873 |
-0.1364 |
-5.48% |
| 2026-05-29 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.6263 |
2.7873 |
2.7746 |
2.9356 |
-0.1483 |
-5.65% |
| 2026-05-28 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.7746 |
2.9356 |
2.7552 |
2.9162 |
0.0194 |
0.70% |
| 2026-05-27 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.7552 |
2.9162 |
2.8136 |
2.9746 |
-0.0584 |
-2.08% |
| 2026-05-26 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.8136 |
2.9746 |
2.8413 |
3.0023 |
-0.0277 |
-0.97% |
| 2026-05-25 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.8413 |
3.0023 |
2.6654 |
2.8264 |
0.1759 |
6.60% |
| 2026-05-22 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.6654 |
2.8264 |
2.6006 |
2.7616 |
0.0648 |
2.49% |
| 2026-05-21 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.6006 |
2.7616 |
2.6948 |
2.8558 |
-0.0942 |
-3.50% |
| 2026-05-20 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.6948 |
2.8558 |
2.5821 |
2.7431 |
0.1127 |
4.36% |
| 2026-05-19 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5821 |
2.7431 |
2.4935 |
2.6545 |
0.0886 |
3.55% |
| 2026-05-18 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4935 |
2.6545 |
2.4671 |
2.6281 |
0.0264 |
1.07% |
| 2026-05-15 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4671 |
2.6281 |
2.4820 |
2.6430 |
-0.0149 |
-0.60% |
| 2026-05-14 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4820 |
2.6430 |
2.5412 |
2.7022 |
-0.0592 |
-2.33% |
| 2026-05-13 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.5412 |
2.7022 |
2.4739 |
2.6349 |
0.0673 |
2.72% |
| 2026-05-12 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4739 |
2.6349 |
2.4620 |
2.6230 |
0.0119 |
0.48% |
| 2026-05-11 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.4620 |
2.6230 |
2.3262 |
2.4872 |
0.1358 |
5.84% |
| 2026-05-08 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.3262 |
2.4872 |
2.3879 |
2.5489 |
-0.0617 |
-2.65% |
| 2026-04-30 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.2312 |
2.3922 |
2.1370 |
2.2980 |
0.0942 |
4.41% |
| 2026-04-29 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1370 |
2.2980 |
2.1423 |
2.3033 |
-0.0053 |
-0.25% |
| 2026-04-28 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1423 |
2.3033 |
2.1644 |
2.3254 |
-0.0221 |
-1.02% |
| 2026-04-27 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1644 |
2.3254 |
2.0743 |
2.2353 |
0.0901 |
4.34% |
| 2026-04-24 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0743 |
2.2353 |
2.0447 |
2.2057 |
0.0296 |
1.45% |
| 2026-04-23 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0447 |
2.2057 |
2.0698 |
2.2308 |
-0.0251 |
-1.21% |
| 2026-04-22 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0698 |
2.2308 |
2.0179 |
2.1789 |
0.0519 |
2.57% |
| 2026-04-21 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0179 |
2.1789 |
2.0444 |
2.2054 |
-0.0265 |
-1.31% |
| 2026-04-20 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0444 |
2.2054 |
2.0110 |
2.1720 |
0.0334 |
1.66% |
| 2026-04-17 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0110 |
2.1720 |
2.0007 |
2.1617 |
0.0103 |
0.51% |
| 2026-04-16 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0007 |
2.1617 |
1.9758 |
2.1368 |
0.0249 |
1.26% |
| 2026-04-15 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9758 |
2.1368 |
1.9857 |
2.1467 |
-0.0099 |
-0.50% |
| 2026-04-14 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9857 |
2.1467 |
1.9416 |
2.1026 |
0.0441 |
2.27% |
| 2026-04-13 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9416 |
2.1026 |
1.9331 |
2.0941 |
0.0085 |
0.44% |
| 2026-04-10 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9331 |
2.0941 |
1.8998 |
2.0608 |
0.0333 |
1.75% |
| 2026-04-09 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8998 |
2.0608 |
1.8977 |
2.0587 |
0.0021 |
0.11% |
| 2026-04-08 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8977 |
2.0587 |
1.7895 |
1.9505 |
0.1082 |
6.05% |
| 2026-04-07 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7895 |
1.9505 |
1.7625 |
1.9235 |
0.0270 |
1.53% |
| 2026-04-03 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7625 |
1.9235 |
1.7653 |
1.9263 |
-0.0028 |
-0.16% |
| 2026-04-02 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7653 |
1.9263 |
1.8179 |
1.9789 |
-0.0526 |
-2.98% |
| 2026-04-01 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8179 |
1.9789 |
1.7648 |
1.9258 |
0.0531 |
3.01% |
| 2026-03-31 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7648 |
1.9258 |
1.8267 |
1.9877 |
-0.0619 |
-3.51% |
| 2026-03-30 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8267 |
1.9877 |
1.8311 |
1.9921 |
-0.0044 |
-0.24% |
| 2026-03-27 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8311 |
1.9921 |
1.8209 |
1.9819 |
0.0102 |
0.56% |
| 2026-03-26 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8209 |
1.9819 |
1.8651 |
2.0261 |
-0.0442 |
-2.43% |
| 2026-03-25 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8651 |
2.0261 |
1.8225 |
1.9835 |
0.0426 |
2.34% |
| 2026-03-24 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8225 |
1.9835 |
1.7931 |
1.9541 |
0.0294 |
1.64% |
| 2026-03-23 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7931 |
1.9541 |
1.8832 |
2.0442 |
-0.0901 |
-4.78% |
| 2026-03-20 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8832 |
2.0442 |
1.9126 |
2.0736 |
-0.0294 |
-1.54% |
| 2026-03-19 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9126 |
2.0736 |
1.9621 |
2.1231 |
-0.0495 |
-2.52% |
| 2026-03-18 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9621 |
2.1231 |
1.9187 |
2.0797 |
0.0434 |
2.26% |
| 2026-03-17 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9187 |
2.0797 |
1.9688 |
2.1298 |
-0.0501 |
-2.54% |
| 2026-03-16 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9688 |
2.1298 |
1.9324 |
2.0934 |
0.0364 |
1.88% |
| 2026-03-13 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9324 |
2.0934 |
1.9497 |
2.1107 |
-0.0173 |
-0.89% |
| 2026-03-12 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9497 |
2.1107 |
1.9728 |
2.1338 |
-0.0231 |
-1.17% |
| 2026-03-11 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9728 |
2.1338 |
1.9938 |
2.1548 |
-0.0210 |
-1.05% |
| 2026-03-10 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9938 |
2.1548 |
1.9511 |
2.1121 |
0.0427 |
2.19% |
| 2026-03-09 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9511 |
2.1121 |
1.9905 |
2.1515 |
-0.0394 |
-1.98% |
| 2026-03-06 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9905 |
2.1515 |
1.9873 |
2.1483 |
0.0032 |
0.16% |
| 2026-03-05 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9873 |
2.1483 |
1.9487 |
2.1097 |
0.0386 |
1.98% |
| 2026-03-04 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9487 |
2.1097 |
1.9532 |
2.1142 |
-0.0045 |
-0.23% |
| 2026-03-03 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9532 |
2.1142 |
2.0634 |
2.2244 |
-0.1102 |
-5.64% |
| 2026-03-02 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0634 |
2.2244 |
2.0976 |
2.2586 |
-0.0342 |
-1.63% |
| 2026-02-27 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0976 |
2.2586 |
2.1114 |
2.2724 |
-0.0138 |
-0.65% |
| 2026-02-26 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1114 |
2.2724 |
2.0854 |
2.2464 |
0.0260 |
1.25% |
| 2026-02-25 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0854 |
2.2464 |
2.0748 |
2.2358 |
0.0106 |
0.51% |
| 2026-02-24 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0748 |
2.2358 |
2.0672 |
2.2282 |
0.0076 |
0.37% |
| 2026-02-13 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0672 |
2.2282 |
2.0661 |
2.2271 |
0.0011 |
0.05% |
| 2026-02-12 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0661 |
2.2271 |
2.0231 |
2.1841 |
0.0430 |
2.13% |
| 2026-02-11 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0231 |
2.1841 |
2.0463 |
2.2073 |
-0.0232 |
-1.13% |
| 2026-02-10 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0463 |
2.2073 |
2.0377 |
2.1987 |
0.0086 |
0.42% |
| 2026-02-09 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0377 |
2.1987 |
1.9746 |
2.1356 |
0.0631 |
3.20% |
| 2026-02-06 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9746 |
2.1356 |
1.9943 |
2.1553 |
-0.0197 |
-0.99% |
| 2026-02-05 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9943 |
2.1553 |
2.0150 |
2.1760 |
-0.0207 |
-1.03% |
| 2026-02-04 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0150 |
2.1760 |
2.0553 |
2.2163 |
-0.0403 |
-1.96% |
| 2026-02-03 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0553 |
2.2163 |
2.0277 |
2.1887 |
0.0276 |
1.36% |
| 2026-02-02 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0277 |
2.1887 |
2.1318 |
2.2928 |
-0.1041 |
-4.88% |
| 2026-01-30 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1318 |
2.2928 |
2.1106 |
2.2716 |
0.0212 |
1.00% |
| 2026-01-29 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1106 |
2.2716 |
2.1978 |
2.3588 |
-0.0872 |
-4.13% |
| 2026-01-28 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1978 |
2.3588 |
2.1679 |
2.3289 |
0.0299 |
1.38% |
| 2026-01-27 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1679 |
2.3289 |
2.1244 |
2.2854 |
0.0435 |
2.05% |
| 2026-01-26 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1244 |
2.2854 |
2.1704 |
2.3314 |
-0.0460 |
-2.12% |
| 2026-01-23 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1704 |
2.3314 |
2.1644 |
2.3254 |
0.0060 |
0.28% |
| 2026-01-22 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1644 |
2.3254 |
2.1791 |
2.3401 |
-0.0147 |
-0.67% |
| 2026-01-21 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1791 |
2.3401 |
2.1012 |
2.2622 |
0.0779 |
3.71% |
| 2026-01-20 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1012 |
2.2622 |
2.1142 |
2.2752 |
-0.0130 |
-0.61% |
| 2026-01-19 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1142 |
2.2752 |
2.1201 |
2.2811 |
-0.0059 |
-0.28% |
| 2026-01-16 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.1201 |
2.2811 |
2.0548 |
2.2158 |
0.0653 |
3.18% |
| 2026-01-15 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0548 |
2.2158 |
2.0269 |
2.1879 |
0.0279 |
1.38% |
| 2026-01-14 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0269 |
2.1879 |
1.9967 |
2.1577 |
0.0302 |
1.51% |
| 2026-01-13 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9967 |
2.1577 |
2.0643 |
2.2253 |
-0.0676 |
-3.39% |
| 2026-01-12 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0643 |
2.2253 |
2.0287 |
2.1897 |
0.0356 |
1.75% |
| 2026-01-09 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0287 |
2.1897 |
2.0180 |
2.1790 |
0.0107 |
0.53% |
| 2026-01-08 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0180 |
2.1790 |
2.0108 |
2.1718 |
0.0072 |
0.36% |
| 2026-01-07 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0108 |
2.1718 |
1.9713 |
2.1323 |
0.0395 |
2.00% |
| 2026-01-06 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9713 |
2.1323 |
1.9295 |
2.0905 |
0.0418 |
2.17% |
| 2026-01-05 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9295 |
2.0905 |
1.8540 |
2.0150 |
0.0755 |
4.07% |
| 2025-12-31 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8540 |
2.0150 |
1.8782 |
2.0392 |
-0.0242 |
-1.29% |
| 2025-12-30 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8782 |
2.0392 |
1.8587 |
2.0197 |
0.0195 |
1.05% |
| 2025-12-29 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8587 |
2.0197 |
1.8556 |
2.0166 |
0.0031 |
0.17% |
| 2025-12-26 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8556 |
2.0166 |
1.8653 |
2.0263 |
-0.0097 |
-0.52% |
| 2025-12-25 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8653 |
2.0263 |
1.8637 |
2.0247 |
0.0016 |
0.09% |
| 2025-12-24 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8637 |
2.0247 |
1.8409 |
2.0019 |
0.0228 |
1.24% |
| 2025-12-23 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8409 |
2.0019 |
1.8239 |
1.9849 |
0.0170 |
0.93% |
| 2025-12-22 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8239 |
1.9849 |
1.7734 |
1.9344 |
0.0505 |
2.85% |
| 2025-12-19 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7734 |
1.9344 |
1.7759 |
1.9369 |
-0.0025 |
-0.14% |
| 2025-12-18 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7759 |
1.9369 |
1.7912 |
1.9522 |
-0.0153 |
-0.85% |
| 2025-12-17 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7912 |
1.9522 |
1.7522 |
1.9132 |
0.0390 |
2.23% |
| 2025-12-16 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7522 |
1.9132 |
1.7840 |
1.9450 |
-0.0318 |
-1.78% |
| 2025-12-15 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7840 |
1.9450 |
1.8291 |
1.9901 |
-0.0451 |
-2.47% |
| 2025-12-12 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8291 |
1.9901 |
1.7982 |
1.9592 |
0.0309 |
1.72% |
| 2025-12-11 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7982 |
1.9592 |
1.8254 |
1.9864 |
-0.0272 |
-1.49% |
| 2025-12-10 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8254 |
1.9864 |
1.8231 |
1.9841 |
0.0023 |
0.13% |
| 2025-12-09 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8231 |
1.9841 |
1.8286 |
1.9896 |
-0.0055 |
-0.30% |
| 2025-12-08 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8286 |
1.9896 |
1.7895 |
1.9505 |
0.0391 |
2.18% |
| 2025-12-05 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7895 |
1.9505 |
1.7943 |
1.9553 |
-0.0048 |
-0.27% |
| 2025-12-04 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7943 |
1.9553 |
1.7612 |
1.9222 |
0.0331 |
1.88% |
| 2025-12-03 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7612 |
1.9222 |
1.7716 |
1.9326 |
-0.0104 |
-0.59% |
| 2025-12-02 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7716 |
1.9326 |
1.7985 |
1.9595 |
-0.0269 |
-1.50% |
| 2025-12-01 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7985 |
1.9595 |
1.7687 |
1.9297 |
0.0298 |
1.68% |
| 2025-11-28 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7687 |
1.9297 |
1.7462 |
1.9072 |
0.0225 |
1.29% |
| 2025-11-27 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7462 |
1.9072 |
1.7438 |
1.9048 |
0.0024 |
0.14% |
| 2025-11-26 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7438 |
1.9048 |
1.7212 |
1.8822 |
0.0226 |
1.31% |
| 2025-11-25 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7212 |
1.8822 |
1.7050 |
1.8660 |
0.0162 |
0.95% |
| 2025-11-24 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7050 |
1.8660 |
1.6896 |
1.8506 |
0.0154 |
0.91% |
| 2025-11-21 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.6896 |
1.8506 |
1.7587 |
1.9197 |
-0.0691 |
-3.93% |
| 2025-11-20 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7587 |
1.9197 |
1.7801 |
1.9411 |
-0.0214 |
-1.20% |
| 2025-11-19 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7801 |
1.9411 |
1.7972 |
1.9582 |
-0.0171 |
-0.95% |
| 2025-11-18 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7972 |
1.9582 |
1.7852 |
1.9462 |
0.0120 |
0.67% |
| 2025-11-17 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7852 |
1.9462 |
1.7878 |
1.9488 |
-0.0026 |
-0.15% |
| 2025-11-14 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7878 |
1.9488 |
1.8471 |
2.0081 |
-0.0593 |
-3.21% |
| 2025-11-13 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8471 |
2.0081 |
1.8142 |
1.9752 |
0.0329 |
1.81% |
| 2025-11-12 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8142 |
1.9752 |
1.8240 |
1.9850 |
-0.0098 |
-0.54% |
| 2025-11-11 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8240 |
1.9850 |
1.8555 |
2.0165 |
-0.0315 |
-1.70% |
| 2025-11-10 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8555 |
2.0165 |
1.8636 |
2.0246 |
-0.0081 |
-0.43% |
| 2025-11-07 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8636 |
2.0246 |
1.8868 |
2.0478 |
-0.0232 |
-1.23% |
| 2025-11-06 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8868 |
2.0478 |
1.8218 |
1.9828 |
0.0650 |
3.57% |
| 2025-11-05 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8218 |
1.9828 |
1.8355 |
1.9965 |
-0.0137 |
-0.75% |
| 2025-11-04 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8355 |
1.9965 |
1.8497 |
2.0107 |
-0.0142 |
-0.77% |
| 2025-11-03 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8497 |
2.0107 |
1.8671 |
2.0281 |
-0.0174 |
-0.93% |
| 2025-10-31 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8671 |
2.0281 |
1.9362 |
2.0972 |
-0.0691 |
-3.57% |
| 2025-10-30 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9362 |
2.0972 |
1.9779 |
2.1389 |
-0.0417 |
-2.11% |
| 2025-10-29 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9779 |
2.1389 |
1.9765 |
2.1375 |
0.0014 |
0.07% |
| 2025-10-28 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9765 |
2.1375 |
1.9910 |
2.1520 |
-0.0145 |
-0.73% |
| 2025-10-27 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9910 |
2.1520 |
1.9482 |
2.1092 |
0.0428 |
2.20% |
| 2025-10-24 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9482 |
2.1092 |
1.8611 |
2.0221 |
0.0871 |
4.68% |
| 2025-10-23 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8611 |
2.0221 |
1.8742 |
2.0352 |
-0.0131 |
-0.70% |
| 2025-10-22 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8742 |
2.0352 |
1.8803 |
2.0413 |
-0.0061 |
-0.32% |
| 2025-10-21 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8803 |
2.0413 |
1.8254 |
1.9864 |
0.0549 |
3.01% |
| 2025-10-20 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8254 |
1.9864 |
1.8117 |
1.9727 |
0.0137 |
0.76% |
| 2025-10-17 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8117 |
1.9727 |
1.8804 |
2.0414 |
-0.0687 |
-3.65% |
| 2025-10-16 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8804 |
2.0414 |
1.8915 |
2.0525 |
-0.0111 |
-0.59% |
| 2025-10-15 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8915 |
2.0525 |
1.8625 |
2.0235 |
0.0290 |
1.56% |
| 2025-10-14 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8625 |
2.0235 |
1.9634 |
2.1244 |
-0.1009 |
-5.14% |
| 2025-10-13 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9634 |
2.1244 |
1.9383 |
2.0993 |
0.0251 |
1.29% |
| 2025-10-10 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9383 |
2.0993 |
2.0483 |
2.2093 |
-0.1100 |
-5.37% |
| 2025-10-09 |
008282 |
国泰CES半导体芯片行业ETF联接C |
2.0483 |
2.2093 |
1.9956 |
2.1566 |
0.0527 |
2.64% |
| 2025-09-30 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9956 |
2.1566 |
1.9613 |
2.1223 |
0.0343 |
1.75% |
| 2025-09-29 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9613 |
2.1223 |
1.9379 |
2.0989 |
0.0234 |
1.21% |
| 2025-09-26 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9379 |
2.0989 |
1.9634 |
2.1244 |
-0.0255 |
-1.30% |
| 2025-09-25 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9634 |
2.1244 |
1.9515 |
2.1125 |
0.0119 |
0.61% |
| 2025-09-24 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.9515 |
2.1125 |
1.8725 |
2.0335 |
0.0790 |
4.22% |
| 2025-09-23 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8725 |
2.0335 |
1.8686 |
2.0296 |
0.0039 |
0.21% |
| 2025-09-22 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8686 |
2.0296 |
1.7976 |
1.9586 |
0.0710 |
3.95% |
| 2025-09-19 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7976 |
1.9586 |
1.8245 |
1.9855 |
-0.0269 |
-1.47% |
| 2025-09-18 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.8245 |
1.9855 |
1.7938 |
1.9548 |
0.0307 |
1.71% |
| 2025-09-17 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7938 |
1.9548 |
1.7757 |
1.9367 |
0.0181 |
1.02% |
| 2025-09-16 |
008282 |
国泰CES半导体芯片行业ETF联接C |
1.7757 |
1.9367 |
1.7579 |
1.9189 |
0.0178 |
1.01% |
