科创综指ETF东财 sh.589060
1.79
+1.99%
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 | 1.76 | 1.80 | 1.75 | 1.79 | +1.99% | 0.06 | 4.69% |
| 2026-05-21 | 1.85 | 1.86 | 1.75 | 1.76 | -4.09% | 0.17 | 11.76% |
| 2026-05-20 | 1.77 | 2.02 | 1.77 | 1.83 | +2.18% | 0.24 | 16.84% |
| 2026-05-19 | 1.73 | 1.79 | 1.71 | 1.79 | +2.57% | 0.04 | 2.75% |
| 2026-05-18 | 1.73 | 1.77 | 1.72 | 1.75 | +1.04% | 0.06 | 4.63% |
| 2026-05-15 | 1.75 | 1.78 | 1.71 | 1.73 | -1.20% | 0.06 | 4.39% |
| 2026-05-14 | 1.81 | 1.81 | 1.75 | 1.75 | -2.29% | 0.06 | 4.28% |
| 2026-05-13 | 1.73 | 1.80 | 1.72 | 1.79 | +1.76% | 0.10 | 6.87% |
| 2026-05-12 | 1.76 | 1.78 | 1.74 | 1.76 | +0.28% | 0.06 | 4.04% |
| 2026-05-11 | 1.72 | 1.76 | 1.72 | 1.76 | +3.17% | 0.05 | 3.59% |
| 2026-05-08 | 1.71 | 1.71 | 1.68 | 1.70 | -0.99% | 0.07 | 4.92% |
| 2026-05-07 | 1.69 | 1.72 | 1.68 | 1.72 | +2.14% | 0.13 | 8.82% |
| 2026-05-06 | 1.67 | 1.72 | 1.63 | 1.68 | +3.51% | 0.08 | 5.23% |
| 2026-04-30 | 1.58 | 1.63 | 1.57 | 1.63 | +3.30% | 0.07 | 4.82% |
| 2026-04-29 | 1.57 | 1.58 | 1.54 | 1.57 | +0.38% | 0.03 | 2.34% |
| 2026-04-28 | 1.57 | 1.60 | 1.56 | 1.57 | -1.38% | 0.03 | 2.34% |
| 2026-04-27 | 1.55 | 1.60 | 1.55 | 1.59 | +2.98% | 0.10 | 7.18% |
| 2026-04-24 | 1.53 | 1.56 | 1.52 | 1.54 | +0.32% | 0.04 | 2.49% |
| 2026-04-23 | 1.56 | 1.57 | 1.52 | 1.54 | -1.60% | 0.09 | 5.70% |
| 2026-04-22 | 1.54 | 1.56 | 1.53 | 1.56 | +1.82% | 0.04 | 2.85% |