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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.35 | 1.35 | 1.28 | 1.29 | -4.58% | 0.31 | 10.64% |
| 2026-03-20 | 1.38 | 1.39 | 1.35 | 1.35 | -1.67% | 0.24 | 8.07% |
| 2026-03-19 | 1.40 | 1.40 | 1.37 | 1.38 | -2.20% | 0.46 | 15.11% |
| 2026-03-18 | 1.39 | 1.41 | 1.38 | 1.41 | +1.29% | 0.48 | 15.78% |
| 2026-03-17 | 1.42 | 1.42 | 1.39 | 1.39 | -1.90% | 0.38 | 12.47% |
| 2026-03-16 | 1.41 | 1.42 | 1.39 | 1.42 | +0.50% | 0.34 | 11.22% |
| 2026-03-13 | 1.43 | 1.43 | 1.41 | 1.41 | -1.19% | 0.51 | 16.46% |
| 2026-03-12 | 1.44 | 1.45 | 1.42 | 1.43 | -0.90% | 0.41 | 13.18% |
| 2026-03-11 | 1.46 | 1.47 | 1.44 | 1.44 | -0.83% | 0.62 | 18.15% |
| 2026-03-10 | 1.42 | 1.45 | 1.41 | 1.45 | +2.76% | 0.67 | 18.84% |
| 2026-03-09 | 1.40 | 1.42 | 1.37 | 1.41 | -1.19% | 0.31 | 8.97% |
| 2026-03-06 | 1.41 | 1.44 | 1.41 | 1.43 | +0.85% | 0.31 | 8.73% |
| 2026-03-05 | 1.42 | 1.43 | 1.41 | 1.42 | +1.72% | 0.27 | 7.51% |
| 2026-03-04 | 1.39 | 1.42 | 1.39 | 1.40 | -0.71% | 0.30 | 8.42% |
| 2026-03-03 | 1.48 | 1.49 | 1.40 | 1.41 | -5.32% | 0.70 | 18.90% |
| 2026-03-02 | 1.50 | 1.50 | 1.48 | 1.48 | -1.00% | 0.45 | 11.81% |
| 2026-02-27 | 1.49 | 1.50 | 1.48 | 1.50 | +0.13% | 0.44 | 11.51% |
| 2026-02-26 | 1.48 | 1.50 | 1.46 | 1.50 | +1.29% | 0.54 | 13.69% |
| 2026-02-25 | 1.47 | 1.48 | 1.46 | 1.48 | +1.23% | 0.45 | 11.68% |
| 2026-02-24 | 1.48 | 1.49 | 1.45 | 1.46 | -0.68% | 0.28 | 7.22% |