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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.36 | 1.43 | 1.32 | 1.35 | -4.06% | 0.10 | 6.28% |
| 2026-03-20 | 1.41 | 1.43 | 1.40 | 1.40 | -0.07% | 0.15 | 8.85% |
| 2026-03-19 | 1.42 | 1.43 | 1.40 | 1.41 | -2.29% | 0.04 | 2.15% |
| 2026-03-18 | 1.42 | 1.44 | 1.41 | 1.44 | +1.13% | 0.02 | 1.26% |
| 2026-03-17 | 1.45 | 1.45 | 1.42 | 1.42 | -2.20% | 0.05 | 2.80% |
| 2026-03-16 | 1.44 | 1.45 | 1.42 | 1.45 | +0.90% | 0.03 | 2.01% |
| 2026-03-13 | 1.46 | 1.47 | 1.44 | 1.44 | -1.57% | 0.04 | 2.46% |
| 2026-03-12 | 1.47 | 1.49 | 1.45 | 1.46 | -0.95% | 0.03 | 1.94% |
| 2026-03-11 | 1.49 | 1.51 | 1.48 | 1.48 | -0.94% | 0.04 | 2.34% |
| 2026-03-10 | 1.47 | 1.49 | 1.47 | 1.49 | +2.54% | 0.05 | 2.87% |
| 2026-03-09 | 1.43 | 1.46 | 1.41 | 1.46 | -1.02% | 0.04 | 2.10% |
| 2026-03-06 | 1.45 | 1.48 | 1.45 | 1.47 | +0.89% | 0.03 | 1.51% |
| 2026-03-05 | 1.46 | 1.48 | 1.45 | 1.46 | +1.25% | 0.04 | 2.04% |
| 2026-03-04 | 1.44 | 1.46 | 1.42 | 1.44 | -0.62% | 0.04 | 2.53% |
| 2026-03-03 | 1.52 | 1.53 | 1.44 | 1.45 | -5.05% | 0.07 | 4.03% |
| 2026-03-02 | 1.54 | 1.54 | 1.52 | 1.52 | -1.17% | 0.03 | 1.62% |
| 2026-02-27 | 1.54 | 1.54 | 1.51 | 1.54 | +0.19% | 0.02 | 0.85% |
| 2026-02-26 | 1.52 | 1.54 | 1.50 | 1.54 | +1.52% | 0.03 | 1.61% |
| 2026-02-25 | 1.50 | 1.52 | 1.50 | 1.52 | +0.66% | 0.03 | 1.76% |
| 2026-02-24 | 1.52 | 1.53 | 1.49 | 1.51 | -0.53% | 0.02 | 0.97% |