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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.92 | 0.92 | 0.87 | 0.87 | -5.92% | 0.26 | 6.11% |
| 2026-03-20 | 0.94 | 0.96 | 0.93 | 0.93 | -1.17% | 0.31 | 7.00% |
| 2026-03-19 | 0.94 | 0.96 | 0.94 | 0.94 | -2.19% | 0.18 | 4.00% |
| 2026-03-18 | 0.94 | 0.96 | 0.94 | 0.96 | +1.91% | 0.15 | 3.32% |
| 2026-03-17 | 0.98 | 0.98 | 0.94 | 0.94 | -3.58% | 0.25 | 5.72% |
| 2026-03-16 | 0.97 | 0.98 | 0.96 | 0.98 | +0.62% | 0.19 | 4.35% |
| 2026-03-13 | 0.99 | 0.99 | 0.97 | 0.97 | -2.02% | 0.28 | 6.30% |
| 2026-03-12 | 1.00 | 1.00 | 0.98 | 0.99 | -0.90% | 0.15 | 3.48% |
| 2026-03-11 | 1.01 | 1.02 | 1.00 | 1.00 | -1.09% | 0.23 | 5.00% |
| 2026-03-10 | 0.98 | 1.01 | 0.97 | 1.01 | +4.44% | 0.56 | 11.55% |
| 2026-03-09 | 0.98 | 0.98 | 0.94 | 0.97 | -1.42% | 0.31 | 6.82% |
| 2026-03-06 | 0.97 | 0.99 | 0.97 | 0.98 | +1.03% | 0.21 | 4.44% |
| 2026-03-05 | 0.97 | 0.99 | 0.96 | 0.97 | +1.14% | 0.19 | 4.07% |
| 2026-03-04 | 0.96 | 0.98 | 0.96 | 0.96 | -0.41% | 0.22 | 4.82% |
| 2026-03-03 | 1.02 | 1.03 | 0.96 | 0.97 | -5.48% | 0.37 | 8.25% |
| 2026-03-02 | 1.02 | 1.04 | 1.02 | 1.02 | -1.16% | 0.42 | 8.58% |
| 2026-02-27 | 1.03 | 1.03 | 1.01 | 1.03 | +0.49% | 0.49 | 9.40% |
| 2026-02-26 | 1.01 | 1.03 | 1.00 | 1.03 | +2.08% | 0.70 | 12.03% |
| 2026-02-25 | 0.99 | 1.01 | 0.99 | 1.01 | +1.20% | 0.35 | 5.98% |
| 2026-02-24 | 1.00 | 1.01 | 0.98 | 1.00 | -0.20% | 0.18 | 3.04% |