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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.51 | 1.51 | 1.48 | 1.50 | -0.86% | 0.29 | 9.87% |
| 2026-04-20 | 1.50 | 1.51 | 1.50 | 1.51 | +0.80% | 0.23 | 7.74% |
| 2026-04-17 | 1.49 | 1.50 | 1.48 | 1.50 | +0.74% | 0.27 | 9.18% |
| 2026-04-16 | 1.47 | 1.49 | 1.46 | 1.49 | +1.43% | 0.26 | 9.00% |
| 2026-04-15 | 1.46 | 1.49 | 1.46 | 1.47 | +0.55% | 0.41 | 13.50% |
| 2026-04-14 | 1.44 | 1.46 | 1.44 | 1.46 | +2.24% | 0.42 | 13.89% |
| 2026-04-13 | 1.41 | 1.44 | 1.41 | 1.43 | +0.49% | 0.43 | 14.76% |
| 2026-04-10 | 1.41 | 1.44 | 1.41 | 1.42 | +1.21% | 0.34 | 11.26% |
| 2026-04-09 | 1.41 | 1.42 | 1.39 | 1.40 | -0.85% | 0.28 | 9.38% |
| 2026-04-08 | 1.37 | 1.42 | 1.37 | 1.42 | +5.52% | 0.21 | 7.02% |
| 2026-04-07 | 1.33 | 1.35 | 1.33 | 1.34 | +0.75% | 0.35 | 12.22% |
| 2026-04-03 | 1.34 | 1.34 | 1.33 | 1.33 | -0.15% | 0.37 | 13.88% |
| 2026-04-02 | 1.36 | 1.36 | 1.32 | 1.33 | -2.42% | 0.28 | 10.30% |
| 2026-04-01 | 1.34 | 1.37 | 1.34 | 1.37 | +3.17% | 0.28 | 10.41% |
| 2026-03-31 | 1.35 | 1.36 | 1.32 | 1.32 | -2.00% | 0.27 | 9.82% |
| 2026-03-30 | 1.33 | 1.35 | 1.33 | 1.35 | -0.30% | 0.23 | 8.51% |
| 2026-03-27 | 1.33 | 1.36 | 1.32 | 1.35 | +1.73% | 0.30 | 10.82% |
| 2026-03-26 | 1.35 | 1.36 | 1.33 | 1.33 | -1.55% | 0.35 | 12.22% |
| 2026-03-25 | 1.34 | 1.37 | 1.34 | 1.35 | +1.73% | 0.48 | 16.38% |
| 2026-03-24 | 1.32 | 1.33 | 1.28 | 1.33 | +2.86% | 0.39 | 13.66% |