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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.02 | 1.02 | 1.01 | 1.01 | -1.07% | 0.19 | 5.98% |
| 2026-02-12 | 1.01 | 1.02 | 1.01 | 1.02 | +1.49% | 0.17 | 5.32% |
| 2026-02-11 | 1.02 | 1.02 | 1.01 | 1.01 | -2.04% | 0.19 | 6.06% |
| 2026-02-10 | 1.02 | 1.04 | 1.02 | 1.03 | +0.39% | 0.23 | 7.17% |
| 2026-02-09 | 1.00 | 1.03 | 1.00 | 1.03 | +3.53% | 0.21 | 6.80% |
| 2026-02-06 | 0.99 | 1.00 | 0.98 | 0.99 | -0.90% | 0.18 | 6.07% |
| 2026-02-05 | 1.01 | 1.01 | 0.99 | 1.00 | -1.77% | 0.19 | 6.28% |
| 2026-02-04 | 1.03 | 1.03 | 1.00 | 1.02 | -1.26% | 0.22 | 6.97% |
| 2026-02-03 | 1.04 | 1.05 | 1.00 | 1.03 | +0.49% | 0.23 | 7.26% |
| 2026-02-02 | 1.05 | 1.07 | 1.02 | 1.03 | -2.38% | 0.26 | 8.04% |
| 2026-01-30 | 1.03 | 1.06 | 1.01 | 1.05 | +1.84% | 0.22 | 6.63% |
| 2026-01-29 | 1.05 | 1.05 | 1.03 | 1.03 | -1.62% | 0.11 | 3.24% |
| 2026-01-28 | 1.05 | 1.06 | 1.04 | 1.05 | -0.19% | 0.22 | 6.53% |
| 2026-01-27 | 1.04 | 1.06 | 1.03 | 1.05 | +0.67% | 0.16 | 4.80% |
| 2026-01-26 | 1.05 | 1.05 | 1.04 | 1.04 | -0.57% | 0.11 | 3.49% |
| 2026-01-23 | 1.05 | 1.06 | 1.04 | 1.05 | -0.76% | 0.20 | 6.12% |
| 2026-01-22 | 1.05 | 1.07 | 1.04 | 1.06 | +1.24% | 0.24 | 7.35% |
| 2026-01-21 | 1.02 | 1.06 | 1.02 | 1.04 | +1.85% | 0.34 | 10.00% |
| 2026-01-20 | 1.05 | 1.05 | 1.02 | 1.03 | -2.29% | 0.27 | 8.10% |
| 2026-01-19 | 1.05 | 1.06 | 1.05 | 1.05 | -0.47% | 0.26 | 7.69% |