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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.60 | 1.62 | 1.58 | 1.60 | +0.25% | 1.28 | 11.24% |
| 2026-04-20 | 1.62 | 1.62 | 1.59 | 1.60 | +0.31% | 1.43 | 13.18% |
| 2026-04-17 | 1.57 | 1.60 | 1.57 | 1.60 | +1.40% | 0.82 | 7.57% |
| 2026-04-16 | 1.55 | 1.58 | 1.54 | 1.57 | +1.61% | 0.74 | 6.91% |
| 2026-04-15 | 1.56 | 1.57 | 1.54 | 1.55 | 0.00% | 0.65 | 6.08% |
| 2026-04-14 | 1.53 | 1.55 | 1.52 | 1.55 | +2.24% | 0.64 | 6.10% |
| 2026-04-13 | 1.51 | 1.53 | 1.50 | 1.51 | 0.00% | 0.68 | 6.47% |
| 2026-04-10 | 1.50 | 1.53 | 1.50 | 1.51 | +1.54% | 0.72 | 7.00% |
| 2026-04-09 | 1.48 | 1.51 | 1.48 | 1.49 | -0.53% | 0.71 | 6.97% |
| 2026-04-08 | 1.45 | 1.50 | 1.45 | 1.50 | +5.93% | 0.64 | 6.26% |
| 2026-04-07 | 1.42 | 1.43 | 1.41 | 1.42 | 0.00% | 0.60 | 6.14% |
| 2026-04-03 | 1.42 | 1.43 | 1.41 | 1.42 | 0.00% | 0.77 | 7.96% |
| 2026-04-02 | 1.44 | 1.45 | 1.41 | 1.42 | -2.14% | 0.75 | 7.64% |
| 2026-04-01 | 1.43 | 1.45 | 1.42 | 1.45 | +3.06% | 0.55 | 5.54% |
| 2026-03-31 | 1.44 | 1.44 | 1.40 | 1.40 | -2.23% | 0.52 | 5.33% |
| 2026-03-30 | 1.42 | 1.44 | 1.41 | 1.44 | -0.35% | 0.72 | 7.31% |
| 2026-03-27 | 1.39 | 1.45 | 1.39 | 1.44 | +1.91% | 0.77 | 7.81% |
| 2026-03-26 | 1.43 | 1.46 | 1.41 | 1.41 | -1.94% | 0.58 | 5.86% |
| 2026-03-25 | 1.42 | 1.46 | 1.42 | 1.44 | +1.55% | 0.86 | 8.47% |
| 2026-03-24 | 1.41 | 1.42 | 1.37 | 1.42 | +1.87% | 0.73 | 7.55% |