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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.54 | 1.54 | 1.52 | 1.54 | -0.58% | 0.06 | 3.72% |
| 2026-04-20 | 1.54 | 1.55 | 1.53 | 1.54 | +0.59% | 0.04 | 2.68% |
| 2026-04-17 | 1.52 | 1.54 | 1.52 | 1.54 | +0.79% | 0.03 | 2.31% |
| 2026-04-16 | 1.50 | 1.53 | 1.50 | 1.52 | +1.80% | 0.03 | 1.98% |
| 2026-04-15 | 1.51 | 1.52 | 1.49 | 1.50 | -0.07% | 0.05 | 3.38% |
| 2026-04-14 | 1.47 | 1.50 | 1.47 | 1.50 | +2.53% | 0.10 | 6.58% |
| 2026-04-13 | 1.44 | 1.48 | 1.44 | 1.46 | +0.69% | 0.05 | 3.45% |
| 2026-04-10 | 1.45 | 1.47 | 1.45 | 1.45 | +0.42% | 0.09 | 5.65% |
| 2026-04-09 | 1.47 | 1.47 | 1.41 | 1.45 | -0.89% | 0.06 | 3.84% |
| 2026-04-08 | 1.41 | 1.47 | 1.40 | 1.46 | +6.27% | 0.11 | 6.95% |
| 2026-04-07 | 1.36 | 1.38 | 1.36 | 1.37 | +0.88% | 0.01 | 0.88% |
| 2026-04-03 | 1.36 | 1.37 | 1.36 | 1.36 | -0.22% | 0.03 | 1.64% |
| 2026-04-02 | 1.39 | 1.39 | 1.35 | 1.36 | -2.08% | 0.03 | 1.77% |
| 2026-04-01 | 1.38 | 1.40 | 1.38 | 1.39 | +2.73% | 0.03 | 2.04% |
| 2026-03-31 | 1.38 | 1.39 | 1.35 | 1.35 | -2.17% | 0.01 | 0.75% |
| 2026-03-30 | 1.37 | 1.39 | 1.36 | 1.39 | 0.00% | 0.06 | 4.01% |
| 2026-03-27 | 1.35 | 1.39 | 1.33 | 1.39 | +1.47% | 0.08 | 4.70% |
| 2026-03-26 | 1.39 | 1.39 | 1.36 | 1.36 | -1.66% | 0.01 | 0.90% |
| 2026-03-25 | 1.38 | 1.40 | 1.36 | 1.39 | +1.83% | 0.08 | 4.63% |
| 2026-03-24 | 1.35 | 1.36 | 1.31 | 1.36 | +1.19% | 0.05 | 3.30% |