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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.51 | 1.53 | 1.50 | 1.51 | +0.07% | 0.04 | 2.52% |
| 2026-02-12 | 1.49 | 1.52 | 1.49 | 1.51 | +1.27% | 0.04 | 2.05% |
| 2026-02-11 | 1.50 | 1.51 | 1.49 | 1.50 | -0.47% | 0.02 | 1.33% |
| 2026-02-10 | 1.50 | 1.51 | 1.50 | 1.50 | +0.13% | 0.02 | 1.08% |
| 2026-02-09 | 1.49 | 1.50 | 1.46 | 1.50 | +2.67% | 0.11 | 5.82% |
| 2026-02-06 | 1.46 | 1.48 | 1.44 | 1.46 | -0.27% | 0.03 | 1.94% |
| 2026-02-05 | 1.48 | 1.48 | 1.45 | 1.47 | -1.55% | 0.04 | 2.08% |
| 2026-02-04 | 1.50 | 1.50 | 1.47 | 1.49 | -0.93% | 0.05 | 2.76% |
| 2026-02-03 | 1.48 | 1.50 | 1.46 | 1.50 | +2.39% | 0.05 | 2.86% |
| 2026-02-02 | 1.52 | 1.52 | 1.47 | 1.47 | -3.74% | 0.04 | 2.15% |
| 2026-01-30 | 1.52 | 1.53 | 1.49 | 1.52 | -0.20% | 0.05 | 2.73% |
| 2026-01-29 | 1.56 | 1.57 | 1.52 | 1.53 | -2.43% | 0.04 | 1.91% |
| 2026-01-28 | 1.57 | 1.58 | 1.55 | 1.56 | -0.38% | 0.06 | 3.00% |
| 2026-01-27 | 1.55 | 1.58 | 1.52 | 1.57 | +0.96% | 0.05 | 2.75% |
| 2026-01-26 | 1.59 | 1.60 | 1.54 | 1.56 | -1.58% | 0.05 | 2.64% |
| 2026-01-23 | 1.55 | 1.58 | 1.55 | 1.58 | +1.87% | 0.04 | 2.27% |
| 2026-01-22 | 1.56 | 1.57 | 1.54 | 1.55 | +0.06% | 0.12 | 6.14% |
| 2026-01-21 | 1.50 | 1.56 | 1.50 | 1.55 | +2.38% | 0.06 | 3.08% |
| 2026-01-20 | 1.54 | 1.55 | 1.50 | 1.51 | -1.43% | 0.15 | 7.11% |
| 2026-01-19 | 1.54 | 1.55 | 1.53 | 1.54 | -0.39% | 0.05 | 2.30% |