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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.56 | 1.59 | 1.56 | 1.57 | -0.13% | 0.58 | 5.26% |
| 2026-02-12 | 1.54 | 1.57 | 1.54 | 1.57 | +1.48% | 0.50 | 4.53% |
| 2026-02-11 | 1.56 | 1.56 | 1.54 | 1.55 | -0.77% | 0.32 | 2.91% |
| 2026-02-10 | 1.55 | 1.57 | 1.55 | 1.56 | +0.32% | 0.47 | 4.27% |
| 2026-02-09 | 1.54 | 1.56 | 1.53 | 1.56 | +2.91% | 0.63 | 5.75% |
| 2026-02-06 | 1.50 | 1.54 | 1.50 | 1.51 | -0.46% | 0.49 | 4.50% |
| 2026-02-05 | 1.52 | 1.54 | 1.50 | 1.52 | -1.68% | 1.01 | 9.06% |
| 2026-02-04 | 1.54 | 1.56 | 1.52 | 1.54 | -0.90% | 0.69 | 6.03% |
| 2026-02-03 | 1.52 | 1.56 | 1.52 | 1.56 | +3.11% | 0.99 | 8.56% |
| 2026-02-02 | 1.56 | 1.58 | 1.51 | 1.51 | -4.36% | 0.97 | 8.39% |
| 2026-01-30 | 1.57 | 1.61 | 1.53 | 1.58 | -0.57% | 1.33 | 11.31% |
| 2026-01-29 | 1.62 | 1.64 | 1.59 | 1.59 | -2.39% | 1.51 | 13.06% |
| 2026-01-28 | 1.65 | 1.65 | 1.61 | 1.63 | -0.61% | 0.71 | 6.17% |
| 2026-01-27 | 1.58 | 1.64 | 1.56 | 1.64 | +3.41% | 0.85 | 7.59% |
| 2026-01-26 | 1.63 | 1.64 | 1.57 | 1.58 | -2.76% | 0.66 | 5.88% |
| 2026-01-23 | 1.57 | 1.63 | 1.57 | 1.63 | +3.23% | 0.56 | 5.02% |
| 2026-01-22 | 1.58 | 1.60 | 1.57 | 1.58 | -0.19% | 0.67 | 5.97% |
| 2026-01-21 | 1.54 | 1.59 | 1.54 | 1.58 | +1.02% | 0.69 | 6.26% |
| 2026-01-20 | 1.59 | 1.60 | 1.55 | 1.57 | -1.63% | 0.88 | 7.82% |
| 2026-01-19 | 1.61 | 1.61 | 1.58 | 1.59 | -1.12% | 0.83 | 7.41% |