国泰上证科创板100ETF sh.588120
1.84
+2.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.81 | 1.85 | 1.79 | 1.84 | +2.28% | 1.00 | 9.80% |
| 2026-05-21 | 1.91 | 1.92 | 1.80 | 1.80 | -5.31% | 1.51 | 14.41% |
| 2026-05-20 | 1.84 | 1.90 | 1.83 | 1.90 | +3.31% | 1.15 | 10.53% |
| 2026-05-19 | 1.82 | 1.84 | 1.76 | 1.84 | +1.66% | 0.89 | 8.58% |
| 2026-05-18 | 1.78 | 1.84 | 1.78 | 1.81 | +0.83% | 1.07 | 10.10% |
| 2026-05-15 | 1.80 | 1.84 | 1.75 | 1.80 | -0.61% | 0.93 | 8.83% |
| 2026-05-14 | 1.86 | 1.87 | 1.81 | 1.81 | -2.32% | 0.56 | 5.21% |
| 2026-05-13 | 1.80 | 1.85 | 1.78 | 1.85 | +1.70% | 0.98 | 9.16% |
| 2026-05-12 | 1.82 | 1.84 | 1.80 | 1.82 | +0.33% | 1.03 | 9.58% |
| 2026-05-11 | 1.78 | 1.83 | 1.77 | 1.81 | +3.24% | 0.84 | 7.80% |
| 2026-05-08 | 1.75 | 1.77 | 1.74 | 1.76 | -0.62% | 0.88 | 8.16% |
| 2026-05-07 | 1.73 | 1.77 | 1.71 | 1.77 | +2.37% | 1.31 | 11.81% |
| 2026-05-06 | 1.70 | 1.75 | 1.69 | 1.73 | +2.61% | 2.12 | 17.80% |
| 2026-04-30 | 1.63 | 1.69 | 1.62 | 1.68 | +3.00% | 1.04 | 9.20% |
| 2026-04-29 | 1.63 | 1.64 | 1.59 | 1.63 | +0.93% | 1.43 | 13.45% |
| 2026-04-28 | 1.64 | 1.65 | 1.61 | 1.62 | -1.40% | 1.55 | 15.36% |
| 2026-04-27 | 1.61 | 1.65 | 1.59 | 1.64 | +2.31% | 1.25 | 11.97% |
| 2026-04-24 | 1.59 | 1.62 | 1.58 | 1.60 | +0.31% | 1.52 | 14.19% |
| 2026-04-23 | 1.63 | 1.64 | 1.58 | 1.60 | -2.08% | 1.82 | 15.53% |
| 2026-04-22 | 1.59 | 1.64 | 1.59 | 1.63 | +1.81% | 1.20 | 10.06% |