国泰中证科创创业50ETF sh.588360
1.35
+3.13%
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 | 1.32 | 1.35 | 1.32 | 1.35 | +3.13% | 0.37 | 12.84% |
| 2026-05-21 | 1.35 | 1.38 | 1.31 | 1.31 | -2.75% | 0.43 | 14.66% |
| 2026-05-20 | 1.31 | 1.35 | 1.31 | 1.35 | +1.81% | 0.37 | 12.39% |
| 2026-05-19 | 1.29 | 1.32 | 1.27 | 1.32 | +0.99% | 0.38 | 13.73% |
| 2026-05-18 | 1.30 | 1.33 | 1.30 | 1.31 | -0.38% | 0.33 | 11.36% |
| 2026-05-15 | 1.32 | 1.35 | 1.28 | 1.31 | -0.60% | 0.44 | 15.31% |
| 2026-05-14 | 1.36 | 1.37 | 1.31 | 1.32 | -1.78% | 0.36 | 12.16% |
| 2026-05-13 | 1.28 | 1.35 | 1.28 | 1.35 | +3.22% | 0.41 | 14.07% |
| 2026-05-12 | 1.29 | 1.31 | 1.28 | 1.30 | +1.40% | 0.36 | 12.44% |
| 2026-05-11 | 1.25 | 1.29 | 1.24 | 1.29 | +4.13% | 0.35 | 12.14% |
| 2026-05-08 | 1.24 | 1.25 | 1.23 | 1.24 | -1.28% | 0.22 | 7.96% |
| 2026-05-07 | 1.23 | 1.25 | 1.22 | 1.25 | +2.04% | 0.30 | 10.25% |
| 2026-05-06 | 1.21 | 1.26 | 1.21 | 1.23 | +3.54% | 0.24 | 8.26% |
| 2026-04-30 | 1.16 | 1.19 | 1.16 | 1.19 | +2.24% | 0.23 | 8.59% |
| 2026-04-29 | 1.13 | 1.16 | 1.12 | 1.16 | +1.93% | 0.19 | 7.24% |
| 2026-04-28 | 1.15 | 1.16 | 1.13 | 1.14 | -1.98% | 0.28 | 10.57% |
| 2026-04-27 | 1.16 | 1.17 | 1.15 | 1.16 | +0.96% | 0.31 | 11.62% |
| 2026-04-24 | 1.15 | 1.16 | 1.14 | 1.15 | -0.95% | 0.33 | 12.25% |
| 2026-04-23 | 1.17 | 1.19 | 1.15 | 1.16 | -1.19% | 0.29 | 10.99% |
| 2026-04-22 | 1.14 | 1.18 | 1.14 | 1.17 | +2.44% | 0.22 | 8.32% |