国泰上证科创板200ETF sh.589220
1.19
+3.83%
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 | 1.15 | 1.20 | 1.15 | 1.19 | +3.83% | 0.24 | 4.66% |
| 2026-05-21 | 1.22 | 1.23 | 1.15 | 1.15 | -5.12% | 0.30 | 5.58% |
| 2026-05-20 | 1.19 | 1.21 | 1.19 | 1.21 | +1.34% | 0.30 | 5.51% |
| 2026-05-19 | 1.18 | 1.20 | 1.15 | 1.20 | +1.44% | 0.34 | 6.34% |
| 2026-05-18 | 1.17 | 1.19 | 1.16 | 1.18 | 0.00% | 0.25 | 4.58% |
| 2026-05-15 | 1.17 | 1.20 | 1.15 | 1.18 | +0.60% | 0.30 | 5.46% |
| 2026-05-14 | 1.19 | 1.20 | 1.16 | 1.17 | -1.35% | 0.20 | 3.48% |
| 2026-05-13 | 1.15 | 1.19 | 1.15 | 1.19 | +1.80% | 0.24 | 3.95% |
| 2026-05-12 | 1.17 | 1.17 | 1.15 | 1.17 | 0.00% | 0.38 | 5.80% |
| 2026-05-11 | 1.14 | 1.17 | 1.13 | 1.17 | +3.09% | 0.40 | 5.85% |
| 2026-05-08 | 1.13 | 1.13 | 1.11 | 1.13 | +0.09% | 0.31 | 4.73% |
| 2026-05-07 | 1.10 | 1.13 | 1.09 | 1.13 | +3.29% | 0.29 | 4.42% |
| 2026-05-06 | 1.07 | 1.10 | 1.07 | 1.09 | +2.15% | 0.31 | 4.68% |
| 2026-04-30 | 1.05 | 1.07 | 1.05 | 1.07 | +2.00% | 0.29 | 4.62% |
| 2026-04-29 | 1.04 | 1.05 | 1.03 | 1.05 | +0.57% | 0.17 | 2.84% |
| 2026-04-28 | 1.05 | 1.06 | 1.04 | 1.04 | -1.51% | 0.19 | 3.41% |
| 2026-04-27 | 1.04 | 1.07 | 1.04 | 1.06 | +1.73% | 0.17 | 3.17% |
| 2026-04-24 | 1.04 | 1.05 | 1.03 | 1.04 | -0.10% | 0.24 | 4.95% |
| 2026-04-23 | 1.07 | 1.08 | 1.03 | 1.04 | -2.89% | 0.23 | 5.18% |
| 2026-04-22 | 1.04 | 1.07 | 1.04 | 1.07 | +2.78% | 0.48 | 10.29% |