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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.14 | 1.15 | 1.12 | 1.15 | -0.26% | 0.14 | 5.40% |
| 2026-04-20 | 1.14 | 1.16 | 1.14 | 1.15 | +0.79% | 0.18 | 6.65% |
| 2026-04-17 | 1.12 | 1.14 | 1.12 | 1.14 | +1.97% | 0.28 | 10.57% |
| 2026-04-16 | 1.09 | 1.12 | 1.09 | 1.12 | +2.76% | 0.25 | 9.24% |
| 2026-04-15 | 1.11 | 1.11 | 1.08 | 1.09 | -1.00% | 0.22 | 8.19% |
| 2026-04-14 | 1.08 | 1.10 | 1.08 | 1.10 | +2.23% | 0.29 | 10.82% |
| 2026-04-13 | 1.06 | 1.08 | 1.06 | 1.07 | +1.03% | 0.25 | 9.31% |
| 2026-04-10 | 1.03 | 1.07 | 1.03 | 1.06 | +3.50% | 0.31 | 11.12% |
| 2026-04-09 | 1.03 | 1.04 | 1.02 | 1.03 | -0.58% | 0.17 | 6.11% |
| 2026-04-08 | 1.00 | 1.03 | 1.00 | 1.03 | +6.38% | 0.35 | 12.02% |
| 2026-04-07 | 0.97 | 0.98 | 0.96 | 0.97 | +0.83% | 0.21 | 7.72% |
| 2026-04-03 | 0.97 | 0.98 | 0.96 | 0.96 | 0.00% | 0.16 | 5.80% |
| 2026-04-02 | 0.98 | 0.98 | 0.96 | 0.96 | -2.43% | 0.17 | 6.35% |
| 2026-04-01 | 0.98 | 0.99 | 0.97 | 0.99 | +2.49% | 0.20 | 7.17% |
| 2026-03-31 | 0.99 | 0.99 | 0.96 | 0.96 | -2.72% | 0.25 | 9.25% |
| 2026-03-30 | 1.00 | 1.00 | 0.98 | 0.99 | -0.90% | 0.17 | 5.96% |
| 2026-03-27 | 0.98 | 1.01 | 0.98 | 1.00 | -0.20% | 0.16 | 5.84% |
| 2026-03-26 | 1.01 | 1.02 | 1.00 | 1.00 | -1.28% | 0.16 | 5.64% |
| 2026-03-25 | 1.00 | 1.02 | 1.00 | 1.01 | +2.11% | 0.23 | 8.13% |
| 2026-03-24 | 1.00 | 1.00 | 0.96 | 0.99 | +0.91% | 0.17 | 5.98% |