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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.49 | 1.52 | 1.49 | 1.50 | +1.69% | 0.32 | 9.93% |
| 2026-01-15 | 1.47 | 1.49 | 1.46 | 1.48 | -0.14% | 0.39 | 12.00% |
| 2026-01-14 | 1.47 | 1.52 | 1.47 | 1.48 | +0.95% | 0.34 | 10.50% |
| 2026-01-13 | 1.50 | 1.50 | 1.46 | 1.47 | -2.20% | 0.42 | 12.47% |
| 2026-01-12 | 1.47 | 1.51 | 1.46 | 1.50 | +2.67% | 0.21 | 6.07% |
| 2026-01-09 | 1.43 | 1.46 | 1.42 | 1.46 | +2.24% | 0.49 | 14.54% |
| 2026-01-08 | 1.41 | 1.44 | 1.41 | 1.43 | +1.27% | 0.52 | 15.42% |
| 2026-01-07 | 1.40 | 1.42 | 1.39 | 1.41 | +1.22% | 0.56 | 16.66% |
| 2026-01-06 | 1.38 | 1.40 | 1.38 | 1.40 | +1.45% | 0.35 | 10.72% |
| 2026-01-05 | 1.32 | 1.38 | 1.32 | 1.38 | +3.62% | 0.36 | 10.98% |