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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.00 | 1.01 | 1.00 | 1.00 | -0.50% | 0.24 | 3.97% |
| 2026-02-12 | 0.98 | 1.00 | 0.98 | 1.00 | +1.83% | 0.37 | 5.98% |
| 2026-02-11 | 0.99 | 0.99 | 0.98 | 0.98 | -0.71% | 0.08 | 1.22% |
| 2026-02-10 | 1.00 | 1.00 | 0.99 | 0.99 | -0.50% | 0.09 | 1.44% |
| 2026-02-09 | 0.98 | 1.00 | 0.98 | 1.00 | +2.68% | 0.33 | 5.06% |
| 2026-02-06 | 0.96 | 0.98 | 0.96 | 0.97 | 0.00% | 0.14 | 2.23% |
| 2026-02-05 | 0.98 | 0.98 | 0.96 | 0.97 | -1.42% | 0.17 | 2.73% |
| 2026-02-04 | 0.99 | 0.99 | 0.97 | 0.98 | -1.10% | 0.18 | 2.82% |
| 2026-02-03 | 0.96 | 1.00 | 0.96 | 1.00 | +3.97% | 0.34 | 5.23% |
| 2026-02-02 | 0.99 | 1.00 | 0.95 | 0.96 | -3.91% | 0.32 | 5.21% |
| 2026-01-30 | 0.99 | 1.00 | 0.97 | 1.00 | +0.61% | 0.41 | 6.62% |
| 2026-01-29 | 1.01 | 1.02 | 0.99 | 0.99 | -2.36% | 0.43 | 6.80% |
| 2026-01-28 | 1.02 | 1.03 | 1.01 | 1.01 | -0.68% | 0.48 | 7.17% |
| 2026-01-27 | 1.00 | 1.03 | 0.98 | 1.02 | +1.49% | 1.14 | 15.33% |
| 2026-01-26 | 1.03 | 1.03 | 1.00 | 1.01 | -2.23% | 1.69 | nan% |