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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.05 | 1.07 | 1.05 | 1.05 | +0.67% | 0.24 | 6.90% |
| 2026-01-15 | 1.03 | 1.05 | 1.02 | 1.05 | +1.06% | 0.29 | 8.55% |
| 2026-01-14 | 1.03 | 1.05 | 1.02 | 1.04 | +0.97% | 0.31 | 8.93% |
| 2026-01-13 | 1.05 | 1.06 | 1.02 | 1.03 | -1.91% | 0.32 | 8.86% |
| 2026-01-12 | 1.04 | 1.05 | 1.02 | 1.05 | +0.48% | 0.32 | 8.80% |
| 2026-01-09 | 1.04 | 1.05 | 1.02 | 1.04 | +0.48% | 0.35 | 9.78% |
| 2026-01-08 | 1.04 | 1.06 | 1.03 | 1.04 | -0.67% | 0.31 | 8.41% |
| 2026-01-07 | 1.04 | 1.05 | 1.03 | 1.04 | +0.77% | 0.36 | 9.73% |
| 2026-01-06 | 1.03 | 1.04 | 1.02 | 1.04 | +0.48% | 0.43 | 11.58% |
| 2026-01-05 | 1.01 | 1.03 | 1.01 | 1.03 | +3.20% | 0.43 | 11.54% |