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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.00 | 1.01 | 0.98 | 0.98 | -3.34% | 0.23 | 8.18% |
| 2026-03-20 | 1.01 | 1.04 | 1.01 | 1.02 | +1.39% | 0.32 | 10.59% |
| 2026-03-19 | 1.01 | 1.02 | 1.00 | 1.00 | -0.99% | 0.25 | 8.15% |
| 2026-03-18 | 1.00 | 1.02 | 0.99 | 1.01 | +2.32% | 0.24 | 7.92% |
| 2026-03-17 | 1.02 | 1.03 | 0.99 | 0.99 | -2.55% | 0.22 | 7.41% |
| 2026-03-16 | 1.01 | 1.02 | 0.99 | 1.02 | +0.99% | 0.25 | 8.23% |
| 2026-03-13 | 1.00 | 1.02 | 1.00 | 1.01 | 0.00% | 0.19 | 6.19% |
| 2026-03-12 | 1.02 | 1.02 | 1.00 | 1.01 | -1.37% | 0.19 | 6.11% |
| 2026-03-11 | 1.02 | 1.04 | 1.02 | 1.02 | +0.29% | 0.21 | 6.86% |
| 2026-03-10 | 1.01 | 1.02 | 1.01 | 1.02 | +2.83% | 0.25 | 7.97% |
| 2026-03-09 | 0.99 | 1.00 | 0.96 | 0.99 | -1.39% | 0.28 | 9.72% |
| 2026-03-06 | 1.00 | 1.01 | 0.99 | 1.00 | 0.00% | 0.20 | 6.74% |
| 2026-03-05 | 1.01 | 1.02 | 1.00 | 1.00 | +2.24% | 0.25 | 8.05% |
| 2026-03-04 | 0.98 | 1.00 | 0.98 | 0.98 | -1.31% | 0.28 | 9.36% |
| 2026-03-03 | 1.03 | 1.04 | 0.99 | 1.00 | -3.11% | 0.34 | 11.07% |
| 2026-03-02 | 1.02 | 1.04 | 1.01 | 1.03 | -0.10% | 0.26 | 8.44% |
| 2026-02-27 | 1.04 | 1.04 | 1.02 | 1.03 | -1.53% | 0.19 | 6.24% |
| 2026-02-26 | 1.04 | 1.05 | 1.03 | 1.04 | +1.06% | 0.21 | 6.87% |
| 2026-02-25 | 1.03 | 1.04 | 1.02 | 1.03 | +0.88% | 0.18 | 5.86% |
| 2026-02-24 | 1.03 | 1.04 | 1.02 | 1.02 | +1.18% | 0.13 | 3.95% |