国泰上证科创板综合ETF sh.589630
1.74
+2.11%
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 | 1.70 | 1.75 | 1.70 | 1.74 | +2.11% | 0.54 | 17.22% |
| 2026-05-21 | 1.83 | 1.83 | 1.70 | 1.71 | -4.32% | 0.60 | 18.46% |
| 2026-05-20 | 1.73 | 1.78 | 1.73 | 1.78 | +2.29% | 0.49 | 15.04% |
| 2026-05-19 | 1.69 | 1.74 | 1.66 | 1.74 | +2.77% | 0.63 | 20.45% |
| 2026-05-18 | 1.68 | 1.72 | 1.67 | 1.70 | +0.95% | 0.48 | 15.01% |
| 2026-05-15 | 1.70 | 1.73 | 1.65 | 1.68 | -1.47% | 0.66 | 20.48% |
| 2026-05-14 | 1.74 | 1.76 | 1.70 | 1.71 | -2.35% | 0.63 | 20.17% |
| 2026-05-13 | 1.68 | 1.75 | 1.67 | 1.75 | +2.11% | 0.48 | 15.61% |
| 2026-05-12 | 1.71 | 1.73 | 1.69 | 1.71 | +0.12% | 0.49 | 15.44% |
| 2026-05-11 | 1.67 | 1.71 | 1.67 | 1.71 | +3.33% | 0.41 | 12.49% |
| 2026-05-08 | 1.67 | 1.67 | 1.64 | 1.65 | -1.49% | 0.38 | 12.22% |
| 2026-05-07 | 1.65 | 1.68 | 1.63 | 1.68 | +2.25% | 0.36 | 11.29% |
| 2026-05-06 | 1.60 | 1.68 | 1.60 | 1.64 | +3.47% | 0.40 | 12.65% |
| 2026-04-30 | 1.54 | 1.59 | 1.54 | 1.59 | +3.66% | 0.40 | 13.44% |
| 2026-04-29 | 1.50 | 1.53 | 1.49 | 1.53 | +0.59% | 0.22 | 7.48% |
| 2026-04-28 | 1.54 | 1.55 | 1.51 | 1.52 | -1.55% | 0.26 | 8.72% |
| 2026-04-27 | 1.51 | 1.55 | 1.51 | 1.54 | +2.66% | 0.34 | 11.21% |
| 2026-04-24 | 1.49 | 1.52 | 1.48 | 1.50 | +0.80% | 0.38 | 12.62% |
| 2026-04-23 | 1.52 | 1.53 | 1.48 | 1.49 | -1.71% | 0.35 | 11.54% |
| 2026-04-22 | 1.50 | 1.52 | 1.49 | 1.52 | +1.40% | 0.22 | 7.35% |