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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.47 | 1.49 | 1.46 | 1.47 | -0.20% | 0.37 | 9.52% |
| 2026-02-12 | 1.46 | 1.48 | 1.46 | 1.47 | +1.52% | 0.28 | 7.13% |
| 2026-02-11 | 1.45 | 1.47 | 1.45 | 1.45 | -0.82% | 0.32 | 8.30% |
| 2026-02-10 | 1.45 | 1.47 | 1.45 | 1.46 | +0.55% | 0.29 | 7.44% |
| 2026-02-09 | 1.48 | 1.48 | 1.14 | 1.46 | +2.25% | 0.42 | 10.90% |
| 2026-02-06 | 1.42 | 1.44 | 1.41 | 1.42 | -0.35% | 0.39 | 10.48% |
| 2026-02-05 | 1.44 | 1.45 | 1.41 | 1.43 | -1.38% | 0.34 | 9.20% |
| 2026-02-04 | 1.46 | 1.46 | 1.43 | 1.45 | -0.96% | 0.34 | 8.96% |
| 2026-02-03 | 1.44 | 1.46 | 1.43 | 1.46 | +2.02% | 0.32 | 8.59% |
| 2026-02-02 | 1.49 | 1.49 | 1.43 | 1.43 | -3.95% | 0.38 | 9.95% |
| 2026-01-30 | 1.49 | 1.50 | 1.45 | 1.49 | +0.40% | 0.87 | 24.10% |
| 2026-01-29 | 1.52 | 1.53 | 1.49 | 1.49 | -2.43% | 0.23 | 6.34% |
| 2026-01-28 | 1.54 | 1.54 | 1.51 | 1.52 | -0.78% | 0.34 | 9.20% |
| 2026-01-27 | 1.51 | 1.54 | 1.48 | 1.53 | +1.32% | 0.35 | 9.79% |
| 2026-01-26 | 1.54 | 1.55 | 1.50 | 1.51 | -1.81% | 0.22 | 6.08% |
| 2026-01-23 | 1.52 | 1.54 | 1.51 | 1.54 | +1.51% | 0.68 | 19.32% |
| 2026-01-22 | 1.52 | 1.54 | 1.51 | 1.52 | +0.40% | 0.68 | 20.27% |
| 2026-01-21 | 1.47 | 1.52 | 1.47 | 1.51 | +2.16% | 0.68 | 20.80% |
| 2026-01-20 | 1.51 | 1.52 | 1.47 | 1.48 | -1.40% | 0.48 | 14.26% |
| 2026-01-19 | 1.50 | 1.51 | 1.50 | 1.50 | -0.13% | 0.72 | 21.71% |