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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.04 | 1.05 | 1.02 | 1.04 | +0.67% | 0.29 | 6.21% |
| 2026-04-20 | 1.04 | 1.05 | 1.03 | 1.04 | -0.29% | 0.28 | 6.12% |
| 2026-04-17 | 1.03 | 1.04 | 1.02 | 1.04 | +1.36% | 0.52 | 10.68% |
| 2026-04-16 | 1.02 | 1.03 | 1.01 | 1.03 | +1.68% | 0.33 | 6.79% |
| 2026-04-15 | 1.02 | 1.03 | 1.01 | 1.01 | -0.59% | 0.30 | 6.13% |
| 2026-04-14 | 0.99 | 1.02 | 0.99 | 1.02 | +2.52% | 0.48 | 9.49% |
| 2026-04-13 | 0.98 | 0.99 | 0.98 | 0.99 | +0.30% | 0.12 | 2.42% |
| 2026-04-10 | 0.99 | 1.00 | 0.97 | 0.99 | +1.02% | 0.21 | 4.19% |
| 2026-04-09 | 0.97 | 0.99 | 0.97 | 0.98 | -0.81% | 0.16 | 3.21% |
| 2026-04-08 | 0.95 | 0.99 | 0.95 | 0.99 | +5.68% | 0.40 | 7.90% |
| 2026-04-07 | 0.93 | 0.94 | 0.93 | 0.93 | +0.32% | 0.10 | 2.14% |
| 2026-04-03 | 0.93 | 0.94 | 0.93 | 0.93 | +0.43% | 0.08 | 1.61% |
| 2026-04-02 | 0.94 | 0.94 | 0.92 | 0.93 | -2.22% | 0.18 | 3.91% |
| 2026-04-01 | 0.92 | 0.95 | 0.92 | 0.95 | +4.41% | 0.25 | 5.28% |
| 2026-03-31 | 0.92 | 0.94 | 0.91 | 0.91 | -2.68% | 0.12 | 2.56% |
| 2026-03-30 | 0.93 | 0.93 | 0.92 | 0.93 | -0.32% | 0.09 | 1.87% |
| 2026-03-27 | 0.90 | 0.94 | 0.89 | 0.94 | +2.41% | 0.22 | 4.76% |
| 2026-03-26 | 0.93 | 0.93 | 0.91 | 0.91 | -1.51% | 0.17 | 3.71% |
| 2026-03-25 | 0.91 | 0.94 | 0.91 | 0.93 | +2.32% | 0.16 | 3.34% |
| 2026-03-24 | 0.88 | 0.91 | 0.87 | 0.91 | +3.66% | 0.24 | 5.37% |