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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.43 | 1.45 | 1.38 | 1.39 | -4.06% | 0.94 | 9.60% |
| 2026-03-20 | 1.46 | 1.49 | 1.45 | 1.45 | -0.27% | 0.83 | 8.15% |
| 2026-03-19 | 1.46 | 1.48 | 1.45 | 1.46 | -1.69% | 0.62 | 6.15% |
| 2026-03-18 | 1.45 | 1.48 | 1.45 | 1.48 | +2.42% | 0.80 | 7.89% |
| 2026-03-17 | 1.49 | 1.49 | 1.45 | 1.45 | -2.69% | 0.40 | 3.98% |
| 2026-03-16 | 1.47 | 1.49 | 1.45 | 1.49 | +0.27% | 0.70 | 6.98% |
| 2026-03-13 | 1.51 | 1.51 | 1.47 | 1.48 | -1.85% | 0.57 | 5.57% |
| 2026-03-12 | 1.52 | 1.53 | 1.49 | 1.51 | -0.66% | 0.53 | 5.13% |
| 2026-03-11 | 1.53 | 1.54 | 1.52 | 1.52 | -0.65% | 0.53 | 5.01% |
| 2026-03-10 | 1.50 | 1.53 | 1.50 | 1.53 | +2.82% | 0.58 | 5.44% |
| 2026-03-09 | 1.46 | 1.50 | 1.44 | 1.49 | -1.33% | 0.97 | 9.52% |
| 2026-03-06 | 1.48 | 1.52 | 1.48 | 1.51 | +0.94% | 0.70 | 6.67% |
| 2026-03-05 | 1.50 | 1.52 | 1.48 | 1.50 | +1.15% | 0.92 | 8.82% |
| 2026-03-04 | 1.47 | 1.50 | 1.47 | 1.48 | -0.67% | 0.82 | 7.92% |
| 2026-03-03 | 1.57 | 1.58 | 1.48 | 1.49 | -5.22% | 0.98 | 9.32% |
| 2026-03-02 | 1.57 | 1.59 | 1.56 | 1.57 | -1.38% | 0.79 | 7.31% |
| 2026-02-27 | 1.58 | 1.59 | 1.56 | 1.59 | +0.32% | 0.51 | 4.66% |
| 2026-02-26 | 1.57 | 1.60 | 1.55 | 1.59 | +0.95% | 0.75 | 6.81% |
| 2026-02-25 | 1.54 | 1.58 | 1.54 | 1.57 | +1.55% | 0.63 | 5.75% |
| 2026-02-24 | 1.57 | 1.58 | 1.54 | 1.55 | -1.40% | 0.38 | 3.48% |