国泰互联网+股票(国泰互联网)基金净值查询(001542)
今天最新净值
2.1140
-0.0690 -3.16%
2025-12-16
盘中实时估值(仅供参考)
2.1364
0.0584 2.8110%
- 累计净值：2.2730
- 成立日期：2015-08-04
- 基金类型：股票型
- 成立份额：5.056亿份
- 最近份额：3.3488亿
- 最近资产：6.46亿元
- 基金公司：国泰基金
- 基金经理：彭凌志 孙家旭
今年以来,国泰互联网+股票(001542)基金累计收益率13.17%
| 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 |
| 2025-12-16 |
001542 |
国泰互联网+股票 |
2.0780 |
2.2370 |
2.1140 |
2.2730 |
-0.0360 |
-1.70% |
| 2025-12-15 |
001542 |
国泰互联网+股票 |
2.1140 |
2.2730 |
2.1830 |
2.3420 |
-0.0690 |
-3.16% |
| 2025-12-12 |
001542 |
国泰互联网+股票 |
2.1830 |
2.3420 |
2.1470 |
2.3060 |
0.0360 |
1.68% |
| 2025-12-11 |
001542 |
国泰互联网+股票 |
2.1470 |
2.3060 |
2.2110 |
2.3700 |
-0.0640 |
-2.98% |
| 2025-12-10 |
001542 |
国泰互联网+股票 |
2.2110 |
2.3700 |
2.2110 |
2.3700 |
0.0000 |
0.00% |
| 2025-12-09 |
001542 |
国泰互联网+股票 |
2.2110 |
2.3700 |
2.1920 |
2.3510 |
0.0190 |
0.87% |
| 2025-12-08 |
001542 |
国泰互联网+股票 |
2.1920 |
2.3510 |
2.1020 |
2.2610 |
0.0900 |
4.28% |
| 2025-12-05 |
001542 |
国泰互联网+股票 |
2.1020 |
2.2610 |
2.0970 |
2.2560 |
0.0050 |
0.24% |
| 2025-12-04 |
001542 |
国泰互联网+股票 |
2.0970 |
2.2560 |
2.0740 |
2.2330 |
0.0230 |
1.11% |
| 2025-12-03 |
001542 |
国泰互联网+股票 |
2.0740 |
2.2330 |
2.0820 |
2.2410 |
-0.0080 |
-0.38% |
|
|
| 2025-12-02 |
001542 |
国泰互联网+股票 |
2.0820 |
2.2410 |
2.0850 |
2.2440 |
-0.0030 |
-0.14% |
| 2025-12-01 |
001542 |
国泰互联网+股票 |
2.0850 |
2.2440 |
2.0560 |
2.2150 |
0.0290 |
1.41% |
| 2025-11-28 |
001542 |
国泰互联网+股票 |
2.0560 |
2.2150 |
2.0460 |
2.2050 |
0.0100 |
0.49% |
| 2025-11-27 |
001542 |
国泰互联网+股票 |
2.0460 |
2.2050 |
2.0700 |
2.2290 |
-0.0240 |
-1.17% |
| 2025-11-26 |
001542 |
国泰互联网+股票 |
2.0700 |
2.2290 |
2.0110 |
2.1700 |
0.0590 |
2.93% |
| 2025-11-25 |
001542 |
国泰互联网+股票 |
2.0110 |
2.1700 |
1.9640 |
2.1230 |
0.0470 |
2.39% |
| 2025-11-24 |
001542 |
国泰互联网+股票 |
1.9640 |
2.1230 |
1.9590 |
2.1180 |
0.0050 |
0.26% |
| 2025-11-21 |
001542 |
国泰互联网+股票 |
1.9590 |
2.1180 |
2.0540 |
2.2130 |
-0.0950 |
-4.63% |
| 2025-11-20 |
001542 |
国泰互联网+股票 |
2.0540 |
2.2130 |
2.0610 |
2.2200 |
-0.0070 |
-0.34% |
| 2025-11-19 |
001542 |
国泰互联网+股票 |
2.0610 |
2.2200 |
2.0600 |
2.2190 |
0.0010 |
0.05% |
| 2025-11-18 |
001542 |
国泰互联网+股票 |
2.0600 |
2.2190 |
2.0980 |
2.2570 |
-0.0380 |
-1.81% |
| 2025-11-17 |
001542 |
国泰互联网+股票 |
2.0980 |
2.2570 |
2.0890 |
2.2480 |
0.0090 |
0.43% |
| 2025-11-14 |
001542 |
国泰互联网+股票 |
2.0890 |
2.2480 |
2.1830 |
2.3420 |
-0.0940 |
-4.50% |
| 2025-11-13 |
001542 |
国泰互联网+股票 |
2.1830 |
2.3420 |
2.1510 |
2.3100 |
0.0320 |
1.49% |
| 2025-11-12 |
001542 |
国泰互联网+股票 |
2.1510 |
2.3100 |
2.1600 |
2.3190 |
-0.0090 |
-0.42% |
|
|
| 2025-11-11 |
001542 |
国泰互联网+股票 |
2.1600 |
2.3190 |
2.2060 |
2.3650 |
-0.0460 |
-2.09% |
| 2025-11-10 |
001542 |
国泰互联网+股票 |
2.2060 |
2.3650 |
2.2240 |
2.3830 |
-0.0180 |
-0.81% |
| 2025-11-07 |
001542 |
国泰互联网+股票 |
2.2240 |
2.3830 |
2.2520 |
2.4110 |
-0.0280 |
-1.24% |
| 2025-11-06 |
001542 |
国泰互联网+股票 |
2.2520 |
2.4110 |
2.1910 |
2.3500 |
0.0610 |
2.78% |
| 2025-11-05 |
001542 |
国泰互联网+股票 |
2.1910 |
2.3500 |
2.2020 |
2.3610 |
-0.0110 |
-0.50% |
| 2025-11-04 |
001542 |
国泰互联网+股票 |
2.2020 |
2.3610 |
2.2390 |
2.3980 |
-0.0370 |
-1.65% |
| 2025-11-03 |
001542 |
国泰互联网+股票 |
2.2390 |
2.3980 |
2.2290 |
2.3880 |
0.0100 |
0.45% |
| 2025-10-31 |
001542 |
国泰互联网+股票 |
2.2290 |
2.3880 |
2.3530 |
2.5120 |
-0.1240 |
-5.56% |
| 2025-10-30 |
001542 |
国泰互联网+股票 |
2.3530 |
2.5120 |
2.4140 |
2.5730 |
-0.0610 |
-2.53% |
| 2025-10-29 |
001542 |
国泰互联网+股票 |
2.4140 |
2.5730 |
2.3930 |
2.5520 |
0.0210 |
0.88% |
| 2025-10-28 |
001542 |
国泰互联网+股票 |
2.3930 |
2.5520 |
2.3960 |
2.5550 |
-0.0030 |
-0.13% |
| 2025-10-27 |
001542 |
国泰互联网+股票 |
2.3960 |
2.5550 |
2.3010 |
2.4600 |
0.0950 |
4.13% |
| 2025-10-24 |
001542 |
国泰互联网+股票 |
2.3010 |
2.4600 |
2.1990 |
2.3580 |
0.1020 |
4.64% |
| 2025-10-23 |
001542 |
国泰互联网+股票 |
2.1990 |
2.3580 |
2.2100 |
2.3690 |
-0.0110 |
-0.50% |
| 2025-10-22 |
001542 |
国泰互联网+股票 |
2.2100 |
2.3690 |
2.2360 |
2.3950 |
-0.0260 |
-1.16% |
| 2025-10-21 |
001542 |
国泰互联网+股票 |
2.2360 |
2.3950 |
2.1770 |
2.3360 |
0.0590 |
2.71% |
| 2025-10-20 |
001542 |
国泰互联网+股票 |
2.1770 |
2.3360 |
2.1640 |
2.3230 |
0.0130 |
0.60% |
| 2025-10-17 |
001542 |
国泰互联网+股票 |
2.1640 |
2.3230 |
2.2600 |
2.4190 |
-0.0960 |
-4.25% |
| 2025-10-16 |
001542 |
国泰互联网+股票 |
2.2600 |
2.4190 |
2.2620 |
2.4210 |
-0.0020 |
-0.09% |
| 2025-10-15 |
001542 |
国泰互联网+股票 |
2.2620 |
2.4210 |
2.2150 |
2.3740 |
0.0470 |
2.12% |
| 2025-10-14 |
001542 |
国泰互联网+股票 |
2.2150 |
2.3740 |
2.3200 |
2.4790 |
-0.1050 |
-4.53% |
| 2025-10-13 |
001542 |
国泰互联网+股票 |
2.3200 |
2.4790 |
2.3320 |
2.4910 |
-0.0120 |
-0.51% |
| 2025-10-10 |
001542 |
国泰互联网+股票 |
2.3320 |
2.4910 |
2.4870 |
2.6460 |
-0.1550 |
-6.23% |
| 2025-10-09 |
001542 |
国泰互联网+股票 |
2.4870 |
2.6460 |
2.4380 |
2.5970 |
0.0490 |
2.01% |
| 2025-09-30 |
001542 |
国泰互联网+股票 |
2.4380 |
2.5970 |
2.3990 |
2.5580 |
0.0390 |
1.63% |
| 2025-09-29 |
001542 |
国泰互联网+股票 |
2.3990 |
2.5580 |
2.3560 |
2.5150 |
0.0430 |
1.83% |
| 2025-09-26 |
001542 |
国泰互联网+股票 |
2.3560 |
2.5150 |
2.4120 |
2.5710 |
-0.0560 |
-2.32% |
| 2025-09-25 |
001542 |
国泰互联网+股票 |
2.4120 |
2.5710 |
2.3900 |
2.5490 |
0.0220 |
0.92% |
| 2025-09-24 |
001542 |
国泰互联网+股票 |
2.3900 |
2.5490 |
2.3960 |
2.5550 |
-0.0060 |
-0.25% |
| 2025-09-23 |
001542 |
国泰互联网+股票 |
2.3960 |
2.5550 |
2.3770 |
2.5360 |
0.0190 |
0.80% |
| 2025-09-22 |
001542 |
国泰互联网+股票 |
2.3770 |
2.5360 |
2.2670 |
2.4260 |
0.1100 |
4.85% |
| 2025-09-19 |
001542 |
国泰互联网+股票 |
2.2670 |
2.4260 |
2.2940 |
2.4530 |
-0.0270 |
-1.18% |
| 2025-09-18 |
001542 |
国泰互联网+股票 |
2.2940 |
2.4530 |
2.2990 |
2.4580 |
-0.0050 |
-0.22% |
| 2025-09-17 |
001542 |
国泰互联网+股票 |
2.2990 |
2.4580 |
2.3060 |
2.4650 |
-0.0070 |
-0.30% |
| 2025-09-16 |
001542 |
国泰互联网+股票 |
2.3060 |
2.4650 |
2.2790 |
2.4380 |
0.0270 |
1.18% |
| 2025-09-15 |
001542 |
国泰互联网+股票 |
2.2790 |
2.4380 |
2.3040 |
2.4630 |
-0.0250 |
-1.09% |
| 2025-09-12 |
001542 |
国泰互联网+股票 |
2.3040 |
2.4630 |
2.3310 |
2.4900 |
-0.0270 |
-1.16% |
| 2025-09-11 |
001542 |
国泰互联网+股票 |
2.3310 |
2.4900 |
2.1720 |
2.3310 |
0.1590 |
7.32% |
| 2025-09-10 |
001542 |
国泰互联网+股票 |
2.1720 |
2.3310 |
2.1170 |
2.2760 |
0.0550 |
2.60% |
| 2025-09-09 |
001542 |
国泰互联网+股票 |
2.1170 |
2.2760 |
2.1550 |
2.3140 |
-0.0380 |
-1.76% |
| 2025-09-08 |
001542 |
国泰互联网+股票 |
2.1550 |
2.3140 |
2.2300 |
2.3890 |
-0.0750 |
-3.36% |
| 2025-09-05 |
001542 |
国泰互联网+股票 |
2.2300 |
2.3890 |
2.1110 |
2.2700 |
0.1190 |
5.64% |
| 2025-09-04 |
001542 |
国泰互联网+股票 |
2.1110 |
2.2700 |
2.3510 |
2.5100 |
-0.2400 |
-10.21% |
| 2025-09-03 |
001542 |
国泰互联网+股票 |
2.3510 |
2.5100 |
2.2900 |
2.4490 |
0.0610 |
2.66% |
| 2025-09-02 |
001542 |
国泰互联网+股票 |
2.2900 |
2.4490 |
2.4320 |
2.5910 |
-0.1420 |
-5.84% |
| 2025-09-01 |
001542 |
国泰互联网+股票 |
2.4320 |
2.5910 |
2.3410 |
2.5000 |
0.0910 |
3.89% |
| 2025-08-29 |
001542 |
国泰互联网+股票 |
2.3410 |
2.5000 |
2.3800 |
2.5390 |
-0.0390 |
-1.64% |
| 2025-08-28 |
001542 |
国泰互联网+股票 |
2.3800 |
2.5390 |
2.2010 |
2.3600 |
0.1790 |
8.13% |
| 2025-08-27 |
001542 |
国泰互联网+股票 |
2.2010 |
2.3600 |
2.1590 |
2.3180 |
0.0420 |
1.95% |
| 2025-08-26 |
001542 |
国泰互联网+股票 |
2.1590 |
2.3180 |
2.1780 |
2.3370 |
-0.0190 |
-0.87% |
| 2025-08-25 |
001542 |
国泰互联网+股票 |
2.1780 |
2.3370 |
2.1080 |
2.2670 |
0.0700 |
3.32% |
| 2025-08-22 |
001542 |
国泰互联网+股票 |
2.1080 |
2.2670 |
2.0280 |
2.1870 |
0.0800 |
3.94% |
| 2025-08-21 |
001542 |
国泰互联网+股票 |
2.0280 |
2.1870 |
2.0510 |
2.2100 |
-0.0230 |
-1.12% |
| 2025-08-20 |
001542 |
国泰互联网+股票 |
2.0510 |
2.2100 |
2.0440 |
2.2030 |
0.0070 |
0.34% |
| 2025-08-19 |
001542 |
国泰互联网+股票 |
2.0440 |
2.2030 |
2.0350 |
2.1940 |
0.0090 |
0.44% |
| 2025-08-18 |
001542 |
国泰互联网+股票 |
2.0350 |
2.1940 |
1.9570 |
2.1160 |
0.0780 |
3.99% |
| 2025-08-15 |
001542 |
国泰互联网+股票 |
1.9570 |
2.1160 |
1.9100 |
2.0690 |
0.0470 |
2.46% |
| 2025-08-14 |
001542 |
国泰互联网+股票 |
1.9100 |
2.0690 |
1.9650 |
2.1240 |
-0.0550 |
-2.80% |
| 2025-08-13 |
001542 |
国泰互联网+股票 |
1.9650 |
2.1240 |
1.8550 |
2.0140 |
0.1100 |
5.93% |
| 2025-08-12 |
001542 |
国泰互联网+股票 |
1.8550 |
2.0140 |
1.8300 |
1.9890 |
0.0250 |
1.37% |
| 2025-08-11 |
001542 |
国泰互联网+股票 |
1.8300 |
1.9890 |
1.8060 |
1.9650 |
0.0240 |
1.33% |
| 2025-08-08 |
001542 |
国泰互联网+股票 |
1.8060 |
1.9650 |
1.8100 |
1.9690 |
-0.0040 |
-0.22% |
| 2025-08-07 |
001542 |
国泰互联网+股票 |
1.8100 |
1.9690 |
1.8100 |
1.9690 |
0.0000 |
0.00% |
| 2025-08-06 |
001542 |
国泰互联网+股票 |
1.8100 |
1.9690 |
1.8020 |
1.9610 |
0.0080 |
0.44% |
| 2025-08-05 |
001542 |
国泰互联网+股票 |
1.8020 |
1.9610 |
1.7960 |
1.9550 |
0.0060 |
0.33% |
| 2025-08-04 |
001542 |
国泰互联网+股票 |
1.7960 |
1.9550 |
1.8000 |
1.9590 |
-0.0040 |
-0.22% |
| 2025-08-01 |
001542 |
国泰互联网+股票 |
1.8000 |
1.9590 |
1.8470 |
2.0060 |
-0.0470 |
-2.54% |
| 2025-07-31 |
001542 |
国泰互联网+股票 |
1.8470 |
2.0060 |
1.8470 |
2.0060 |
0.0000 |
0.00% |
| 2025-07-30 |
001542 |
国泰互联网+股票 |
1.8470 |
2.0060 |
1.8540 |
2.0130 |
-0.0070 |
-0.38% |
| 2025-07-29 |
001542 |
国泰互联网+股票 |
1.8540 |
2.0130 |
1.8040 |
1.9630 |
0.0500 |
2.77% |
| 2025-07-28 |
001542 |
国泰互联网+股票 |
1.8040 |
1.9630 |
1.7630 |
1.9220 |
0.0410 |
2.33% |
| 2025-07-25 |
001542 |
国泰互联网+股票 |
1.7630 |
1.9220 |
1.7660 |
1.9250 |
-0.0030 |
-0.17% |
| 2025-07-24 |
001542 |
国泰互联网+股票 |
1.7660 |
1.9250 |
1.7610 |
1.9200 |
0.0050 |
0.28% |
| 2025-07-23 |
001542 |
国泰互联网+股票 |
1.7610 |
1.9200 |
1.7680 |
1.9270 |
-0.0070 |
-0.40% |
| 2025-07-22 |
001542 |
国泰互联网+股票 |
1.7680 |
1.9270 |
1.7550 |
1.9140 |
0.0130 |
0.74% |
| 2025-07-21 |
001542 |
国泰互联网+股票 |
1.7550 |
1.9140 |
1.7500 |
1.9090 |
0.0050 |
0.29% |
| 2025-07-18 |
001542 |
国泰互联网+股票 |
1.7500 |
1.9090 |
1.7710 |
1.9300 |
-0.0210 |
-1.19% |
| 2025-07-17 |
001542 |
国泰互联网+股票 |
1.7710 |
1.9300 |
1.7360 |
1.8950 |
0.0350 |
2.02% |
| 2025-07-16 |
001542 |
国泰互联网+股票 |
1.7360 |
1.8950 |
1.7520 |
1.9110 |
-0.0160 |
-0.91% |
| 2025-07-15 |
001542 |
国泰互联网+股票 |
1.7520 |
1.9110 |
1.7190 |
1.8780 |
0.0330 |
1.92% |
| 2025-07-14 |
001542 |
国泰互联网+股票 |
1.7190 |
1.8780 |
1.7440 |
1.9030 |
-0.0250 |
-1.43% |
| 2025-07-11 |
001542 |
国泰互联网+股票 |
1.7440 |
1.9030 |
1.7470 |
1.9060 |
-0.0030 |
-0.17% |
| 2025-07-10 |
001542 |
国泰互联网+股票 |
1.7470 |
1.9060 |
1.7670 |
1.9260 |
-0.0200 |
-1.13% |
| 2025-07-09 |
001542 |
国泰互联网+股票 |
1.7670 |
1.9260 |
1.7620 |
1.9210 |
0.0050 |
0.28% |
| 2025-07-08 |
001542 |
国泰互联网+股票 |
1.7620 |
1.9210 |
1.7170 |
1.8760 |
0.0450 |
2.62% |
| 2025-07-07 |
001542 |
国泰互联网+股票 |
1.7170 |
1.8760 |
1.7250 |
1.8840 |
-0.0080 |
-0.46% |
| 2025-07-04 |
001542 |
国泰互联网+股票 |
1.7250 |
1.8840 |
1.7180 |
1.8770 |
0.0070 |
0.41% |
| 2025-07-03 |
001542 |
国泰互联网+股票 |
1.7180 |
1.8770 |
1.7060 |
1.8650 |
0.0120 |
0.70% |
| 2025-07-02 |
001542 |
国泰互联网+股票 |
1.7060 |
1.8650 |
1.7390 |
1.8980 |
-0.0330 |
-1.90% |
| 2025-07-01 |
001542 |
国泰互联网+股票 |
1.7390 |
1.8980 |
1.7520 |
1.9110 |
-0.0130 |
-0.74% |
| 2025-06-30 |
001542 |
国泰互联网+股票 |
1.7520 |
1.9110 |
1.7150 |
1.8740 |
0.0370 |
2.16% |
| 2025-06-27 |
001542 |
国泰互联网+股票 |
1.7150 |
1.8740 |
1.7170 |
1.8760 |
-0.0020 |
-0.12% |
| 2025-06-26 |
001542 |
国泰互联网+股票 |
1.7170 |
1.8760 |
1.7320 |
1.8910 |
-0.0150 |
-0.87% |
| 2025-06-25 |
001542 |
国泰互联网+股票 |
1.7320 |
1.8910 |
1.6950 |
1.8540 |
0.0370 |
2.18% |
| 2025-06-24 |
001542 |
国泰互联网+股票 |
1.6950 |
1.8540 |
1.6770 |
1.8360 |
0.0180 |
1.07% |
| 2025-06-23 |
001542 |
国泰互联网+股票 |
1.6770 |
1.8360 |
1.6840 |
1.8430 |
-0.0070 |
-0.42% |
| 2025-06-20 |
001542 |
国泰互联网+股票 |
1.6840 |
1.8430 |
1.7120 |
1.8710 |
-0.0280 |
-1.64% |
| 2025-06-19 |
001542 |
国泰互联网+股票 |
1.7120 |
1.8710 |
1.7300 |
1.8890 |
-0.0180 |
-1.04% |
| 2025-06-18 |
001542 |
国泰互联网+股票 |
1.7300 |
1.8890 |
1.7010 |
1.8600 |
0.0290 |
1.70% |
| 2025-06-17 |
001542 |
国泰互联网+股票 |
1.7010 |
1.8600 |
1.6940 |
1.8530 |
0.0070 |
0.41% |
| 2025-06-16 |
001542 |
国泰互联网+股票 |
1.6940 |
1.8530 |
1.6640 |
1.8230 |
0.0300 |
1.80% |
| 2025-06-13 |
001542 |
国泰互联网+股票 |
1.6640 |
1.8230 |
1.6750 |
1.8340 |
-0.0110 |
-0.66% |
| 2025-06-12 |
001542 |
国泰互联网+股票 |
1.6750 |
1.8340 |
1.6750 |
1.8340 |
0.0000 |
0.00% |
| 2025-06-11 |
001542 |
国泰互联网+股票 |
1.6750 |
1.8340 |
1.6720 |
1.8310 |
0.0030 |
0.18% |
| 2025-06-10 |
001542 |
国泰互联网+股票 |
1.6720 |
1.8310 |
1.6880 |
1.8470 |
-0.0160 |
-0.95% |
| 2025-06-09 |
001542 |
国泰互联网+股票 |
1.6880 |
1.8470 |
1.6830 |
1.8420 |
0.0050 |
0.30% |
| 2025-06-06 |
001542 |
国泰互联网+股票 |
1.6830 |
1.8420 |
1.6830 |
1.8420 |
0.0000 |
0.00% |
| 2025-06-05 |
001542 |
国泰互联网+股票 |
1.6830 |
1.8420 |
1.6550 |
1.8140 |
0.0280 |
1.69% |
| 2025-06-04 |
001542 |
国泰互联网+股票 |
1.6550 |
1.8140 |
1.6490 |
1.8080 |
0.0060 |
0.36% |
| 2025-06-03 |
001542 |
国泰互联网+股票 |
1.6490 |
1.8080 |
1.6510 |
1.8100 |
-0.0020 |
-0.12% |
| 2025-05-30 |
001542 |
国泰互联网+股票 |
1.6510 |
1.8100 |
1.6670 |
1.8260 |
-0.0160 |
-0.96% |
| 2025-05-29 |
001542 |
国泰互联网+股票 |
1.6670 |
1.8260 |
1.6510 |
1.8100 |
0.0160 |
0.97% |
| 2025-05-28 |
001542 |
国泰互联网+股票 |
1.6510 |
1.8100 |
1.6510 |
1.8100 |
0.0000 |
0.00% |
| 2025-05-27 |
001542 |
国泰互联网+股票 |
1.6510 |
1.8100 |
1.6710 |
1.8300 |
-0.0200 |
-1.20% |
| 2025-05-26 |
001542 |
国泰互联网+股票 |
1.6710 |
1.8300 |
1.6630 |
1.8220 |
0.0080 |
0.48% |
| 2025-05-23 |
001542 |
国泰互联网+股票 |
1.6630 |
1.8220 |
1.6920 |
1.8510 |
-0.0290 |
-1.71% |
| 2025-05-22 |
001542 |
国泰互联网+股票 |
1.6920 |
1.8510 |
1.6950 |
1.8540 |
-0.0030 |
-0.18% |
| 2025-05-21 |
001542 |
国泰互联网+股票 |
1.6950 |
1.8540 |
1.7000 |
1.8590 |
-0.0050 |
-0.29% |
| 2025-05-20 |
001542 |
国泰互联网+股票 |
1.7000 |
1.8590 |
1.6970 |
1.8560 |
0.0030 |
0.18% |
| 2025-05-19 |
001542 |
国泰互联网+股票 |
1.6970 |
1.8560 |
1.7020 |
1.8610 |
-0.0050 |
-0.29% |
| 2025-05-16 |
001542 |
国泰互联网+股票 |
1.7020 |
1.8610 |
1.7020 |
1.8610 |
0.0000 |
0.00% |
| 2025-05-15 |
001542 |
国泰互联网+股票 |
1.7020 |
1.8610 |
1.7400 |
1.8990 |
-0.0380 |
-2.18% |
| 2025-05-14 |
001542 |
国泰互联网+股票 |
1.7400 |
1.8990 |
1.7560 |
1.9150 |
-0.0160 |
-0.91% |
| 2025-05-13 |
001542 |
国泰互联网+股票 |
1.7560 |
1.9150 |
1.7490 |
1.9080 |
0.0070 |
0.40% |
| 2025-05-12 |
001542 |
国泰互联网+股票 |
1.7490 |
1.9080 |
1.7410 |
1.9000 |
0.0080 |
0.46% |
| 2025-05-09 |
001542 |
国泰互联网+股票 |
1.7410 |
1.9000 |
1.7780 |
1.9370 |
-0.0370 |
-2.08% |
| 2025-05-08 |
001542 |
国泰互联网+股票 |
1.7780 |
1.9370 |
1.7850 |
1.9440 |
-0.0070 |
-0.39% |
| 2025-05-07 |
001542 |
国泰互联网+股票 |
1.7850 |
1.9440 |
1.8110 |
1.9700 |
-0.0260 |
-1.44% |
| 2025-05-06 |
001542 |
国泰互联网+股票 |
1.8110 |
1.9700 |
1.7920 |
1.9510 |
0.0190 |
1.06% |
| 2025-04-30 |
001542 |
国泰互联网+股票 |
1.7920 |
1.9510 |
1.7540 |
1.9130 |
0.0380 |
2.17% |
| 2025-04-29 |
001542 |
国泰互联网+股票 |
1.7540 |
1.9130 |
1.7430 |
1.9020 |
0.0110 |
0.63% |
| 2025-04-28 |
001542 |
国泰互联网+股票 |
1.7430 |
1.9020 |
1.7430 |
1.9020 |
0.0000 |
0.00% |
| 2025-04-25 |
001542 |
国泰互联网+股票 |
1.7430 |
1.9020 |
1.7550 |
1.9140 |
-0.0120 |
-0.68% |
| 2025-04-24 |
001542 |
国泰互联网+股票 |
1.7550 |
1.9140 |
1.7670 |
1.9260 |
-0.0120 |
-0.68% |
| 2025-04-23 |
001542 |
国泰互联网+股票 |
1.7670 |
1.9260 |
1.7500 |
1.9090 |
0.0170 |
0.97% |
| 2025-04-22 |
001542 |
国泰互联网+股票 |
1.7500 |
1.9090 |
1.7560 |
1.9150 |
-0.0060 |
-0.34% |
| 2025-04-21 |
001542 |
国泰互联网+股票 |
1.7560 |
1.9150 |
1.7400 |
1.8990 |
0.0160 |
0.92% |
| 2025-04-18 |
001542 |
国泰互联网+股票 |
1.7400 |
1.8990 |
1.7540 |
1.9130 |
-0.0140 |
-0.80% |
| 2025-04-17 |
001542 |
国泰互联网+股票 |
1.7540 |
1.9130 |
1.7590 |
1.9180 |
-0.0050 |
-0.28% |
| 2025-04-16 |
001542 |
国泰互联网+股票 |
1.7590 |
1.9180 |
1.7520 |
1.9110 |
0.0070 |
0.40% |
| 2025-04-15 |
001542 |
国泰互联网+股票 |
1.7520 |
1.9110 |
1.7690 |
1.9280 |
-0.0170 |
-0.96% |
| 2025-04-14 |
001542 |
国泰互联网+股票 |
1.7690 |
1.9280 |
1.7670 |
1.9260 |
0.0020 |
0.11% |
| 2025-04-11 |
001542 |
国泰互联网+股票 |
1.7670 |
1.9260 |
1.7230 |
1.8820 |
0.0440 |
2.55% |
| 2025-04-10 |
001542 |
国泰互联网+股票 |
1.7230 |
1.8820 |
1.6900 |
1.8490 |
0.0330 |
1.95% |
| 2025-04-09 |
001542 |
国泰互联网+股票 |
1.6900 |
1.8490 |
1.6450 |
1.8040 |
0.0450 |
2.74% |
| 2025-04-08 |
001542 |
国泰互联网+股票 |
1.6450 |
1.8040 |
1.6540 |
1.8130 |
-0.0090 |
-0.54% |
| 2025-04-07 |
001542 |
国泰互联网+股票 |
1.6540 |
1.8130 |
1.7960 |
1.9550 |
-0.1420 |
-7.91% |
| 2025-04-03 |
001542 |
国泰互联网+股票 |
1.7960 |
1.9550 |
1.8440 |
2.0030 |
-0.0480 |
-2.60% |
| 2025-04-02 |
001542 |
国泰互联网+股票 |
1.8440 |
2.0030 |
1.8430 |
2.0020 |
0.0010 |
0.05% |
| 2025-04-01 |
001542 |
国泰互联网+股票 |
1.8430 |
2.0020 |
1.8540 |
2.0130 |
-0.0110 |
-0.59% |
| 2025-03-31 |
001542 |
国泰互联网+股票 |
1.8540 |
2.0130 |
1.8680 |
2.0270 |
-0.0140 |
-0.75% |
| 2025-03-28 |
001542 |
国泰互联网+股票 |
1.8680 |
2.0270 |
1.8710 |
2.0300 |
-0.0030 |
-0.16% |
| 2025-03-27 |
001542 |
国泰互联网+股票 |
1.8710 |
2.0300 |
1.8740 |
2.0330 |
-0.0030 |
-0.16% |
| 2025-03-26 |
001542 |
国泰互联网+股票 |
1.8740 |
2.0330 |
1.8670 |
2.0260 |
0.0070 |
0.37% |
| 2025-03-25 |
001542 |
国泰互联网+股票 |
1.8670 |
2.0260 |
1.9090 |
2.0680 |
-0.0420 |
-2.20% |
| 2025-03-24 |
001542 |
国泰互联网+股票 |
1.9090 |
2.0680 |
1.8820 |
2.0410 |
0.0270 |
1.43% |
| 2025-03-21 |
001542 |
国泰互联网+股票 |
1.8820 |
2.0410 |
1.9360 |
2.0950 |
-0.0540 |
-2.79% |
| 2025-03-20 |
001542 |
国泰互联网+股票 |
1.9360 |
2.0950 |
1.9480 |
2.1070 |
-0.0120 |
-0.62% |
| 2025-03-19 |
001542 |
国泰互联网+股票 |
1.9480 |
2.1070 |
1.9630 |
2.1220 |
-0.0150 |
-0.76% |
| 2025-03-18 |
001542 |
国泰互联网+股票 |
1.9630 |
2.1220 |
1.9450 |
2.1040 |
0.0180 |
0.93% |
| 2025-03-17 |
001542 |
国泰互联网+股票 |
1.9450 |
2.1040 |
1.9520 |
2.1110 |
-0.0070 |
-0.36% |
| 2025-03-14 |
001542 |
国泰互联网+股票 |
1.9520 |
2.1110 |
1.9060 |
2.0650 |
0.0460 |
2.41% |
| 2025-03-13 |
001542 |
国泰互联网+股票 |
1.9060 |
2.0650 |
1.9580 |
2.1170 |
-0.0520 |
-2.66% |
| 2025-03-12 |
001542 |
国泰互联网+股票 |
1.9580 |
2.1170 |
1.9590 |
2.1180 |
-0.0010 |
-0.05% |
| 2025-03-11 |
001542 |
国泰互联网+股票 |
1.9590 |
2.1180 |
1.9550 |
2.1140 |
0.0040 |
0.20% |
| 2025-03-10 |
001542 |
国泰互联网+股票 |
1.9550 |
2.1140 |
1.9790 |
2.1380 |
-0.0240 |
-1.21% |
| 2025-03-07 |
001542 |
国泰互联网+股票 |
1.9790 |
2.1380 |
1.9990 |
2.1580 |
-0.0200 |
-1.00% |
| 2025-03-06 |
001542 |
国泰互联网+股票 |
1.9990 |
2.1580 |
1.9420 |
2.1010 |
0.0570 |
2.94% |
| 2025-03-05 |
001542 |
国泰互联网+股票 |
1.9420 |
2.1010 |
1.9220 |
2.0810 |
0.0200 |
1.04% |
| 2025-03-04 |
001542 |
国泰互联网+股票 |
1.9220 |
2.0810 |
1.9020 |
2.0610 |
0.0200 |
1.05% |
| 2025-03-03 |
001542 |
国泰互联网+股票 |
1.9020 |
2.0610 |
1.9240 |
2.0830 |
-0.0220 |
-1.14% |
| 2025-02-28 |
001542 |
国泰互联网+股票 |
1.9240 |
2.0830 |
2.0380 |
2.1970 |
-0.1140 |
-5.59% |
| 2025-02-27 |
001542 |
国泰互联网+股票 |
2.0380 |
2.1970 |
2.0780 |
2.2370 |
-0.0400 |
-1.92% |
| 2025-02-26 |
001542 |
国泰互联网+股票 |
2.0780 |
2.2370 |
2.0790 |
2.2380 |
-0.0010 |
-0.05% |
| 2025-02-25 |
001542 |
国泰互联网+股票 |
2.0790 |
2.2380 |
2.0840 |
2.2430 |
-0.0050 |
-0.24% |
| 2025-02-24 |
001542 |
国泰互联网+股票 |
2.0840 |
2.2430 |
2.0880 |
2.2470 |
-0.0040 |
-0.19% |
| 2025-02-21 |
001542 |
国泰互联网+股票 |
2.0880 |
2.2470 |
2.0050 |
2.1640 |
0.0830 |
4.14% |
| 2025-02-20 |
001542 |
国泰互联网+股票 |
2.0050 |
2.1640 |
2.0020 |
2.1610 |
0.0030 |
0.15% |
| 2025-02-19 |
001542 |
国泰互联网+股票 |
2.0020 |
2.1610 |
1.9430 |
2.1020 |
0.0590 |
3.04% |
| 2025-02-18 |
001542 |
国泰互联网+股票 |
1.9430 |
2.1020 |
2.0150 |
2.1740 |
-0.0720 |
-3.57% |
| 2025-02-17 |
001542 |
国泰互联网+股票 |
2.0150 |
2.1740 |
1.9990 |
2.1580 |
0.0160 |
0.80% |
| 2025-02-14 |
001542 |
国泰互联网+股票 |
1.9990 |
2.1580 |
1.9900 |
2.1490 |
0.0090 |
0.45% |
| 2025-02-13 |
001542 |
国泰互联网+股票 |
1.9900 |
2.1490 |
2.0640 |
2.2230 |
-0.0740 |
-3.59% |
| 2025-02-12 |
001542 |
国泰互联网+股票 |
2.0640 |
2.2230 |
2.0120 |
2.1710 |
0.0520 |
2.58% |
| 2025-02-11 |
001542 |
国泰互联网+股票 |
2.0120 |
2.1710 |
2.0270 |
2.1860 |
-0.0150 |
-0.74% |
| 2025-02-10 |
001542 |
国泰互联网+股票 |
2.0270 |
2.1860 |
2.0140 |
2.1730 |
0.0130 |
0.65% |
| 2025-02-07 |
001542 |
国泰互联网+股票 |
2.0140 |
2.1730 |
1.9720 |
2.1310 |
0.0420 |
2.13% |
| 2025-02-06 |
001542 |
国泰互联网+股票 |
1.9720 |
2.1310 |
1.9010 |
2.0600 |
0.0710 |
3.73% |
| 2025-02-05 |
001542 |
国泰互联网+股票 |
1.9010 |
2.0600 |
1.9070 |
2.0660 |
-0.0060 |
-0.31% |
| 2025-01-27 |
001542 |
国泰互联网+股票 |
1.9070 |
2.0660 |
1.9610 |
2.1200 |
-0.0540 |
-2.75% |
| 2025-01-24 |
001542 |
国泰互联网+股票 |
1.9610 |
2.1200 |
1.9260 |
2.0850 |
0.0350 |
1.82% |
| 2025-01-23 |
001542 |
国泰互联网+股票 |
1.9260 |
2.0850 |
1.9590 |
2.1180 |
-0.0330 |
-1.68% |
| 2025-01-22 |
001542 |
国泰互联网+股票 |
1.9590 |
2.1180 |
1.9250 |
2.0840 |
0.0340 |
1.77% |
| 2025-01-21 |
001542 |
国泰互联网+股票 |
1.9250 |
2.0840 |
1.8780 |
2.0370 |
0.0470 |
2.50% |
| 2025-01-20 |
001542 |
国泰互联网+股票 |
1.8780 |
2.0370 |
1.8550 |
2.0140 |
0.0230 |
1.24% |
| 2025-01-17 |
001542 |
国泰互联网+股票 |
1.8550 |
2.0140 |
1.8270 |
1.9860 |
0.0280 |
1.53% |
| 2025-01-16 |
001542 |
国泰互联网+股票 |
1.8270 |
1.9860 |
1.8440 |
2.0030 |
-0.0170 |
-0.92% |
| 2025-01-15 |
001542 |
国泰互联网+股票 |
1.8440 |
2.0030 |
1.8500 |
2.0090 |
-0.0060 |
-0.32% |
| 2025-01-14 |
001542 |
国泰互联网+股票 |
1.8500 |
2.0090 |
1.7930 |
1.9520 |
0.0570 |
3.18% |
| 2025-01-13 |
001542 |
国泰互联网+股票 |
1.7930 |
1.9520 |
1.8110 |
1.9700 |
-0.0180 |
-0.99% |
| 2025-01-10 |
001542 |
国泰互联网+股票 |
1.8110 |
1.9700 |
1.8310 |
1.9900 |
-0.0200 |
-1.09% |
| 2025-01-09 |
001542 |
国泰互联网+股票 |
1.8310 |
1.9900 |
1.8260 |
1.9850 |
0.0050 |
0.27% |
| 2025-01-08 |
001542 |
国泰互联网+股票 |
1.8260 |
1.9850 |
1.8240 |
1.9830 |
0.0020 |
0.11% |
| 2025-01-07 |
001542 |
国泰互联网+股票 |
1.8240 |
1.9830 |
1.7690 |
1.9280 |
0.0550 |
3.11% |
| 2025-01-06 |
001542 |
国泰互联网+股票 |
1.7690 |
1.9280 |
1.7760 |
1.9350 |
-0.0070 |
-0.39% |
| 2025-01-03 |
001542 |
国泰互联网+股票 |
1.7760 |
1.9350 |
1.8110 |
1.9700 |
-0.0350 |
-1.93% |
| 2025-01-02 |
001542 |
国泰互联网+股票 |
1.8110 |
1.9700 |
1.8680 |
2.0270 |
-0.0570 |
-3.05% |
