国泰上证科创板创新药ETF sh.589720
0.88
-1.80%
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 | 0.90 | 0.90 | 0.87 | 0.88 | -1.80% | 2.04 | 12.78% |
| 2026-05-21 | 0.88 | 0.92 | 0.88 | 0.89 | +1.14% | 3.77 | 23.43% |
| 2026-05-20 | 0.87 | 0.89 | 0.87 | 0.88 | +1.03% | 1.52 | 9.62% |
| 2026-05-19 | 0.87 | 0.89 | 0.86 | 0.87 | -0.11% | 1.32 | 8.40% |
| 2026-05-18 | 0.89 | 0.89 | 0.87 | 0.87 | -2.24% | 1.56 | 9.90% |
| 2026-05-15 | 0.89 | 0.91 | 0.88 | 0.89 | -0.56% | 1.92 | 11.85% |
| 2026-05-14 | 0.92 | 0.93 | 0.90 | 0.90 | -2.71% | 2.62 | 15.65% |
| 2026-05-13 | 0.94 | 0.94 | 0.91 | 0.92 | -1.39% | 2.48 | 14.34% |
| 2026-05-12 | 0.93 | 0.96 | 0.92 | 0.94 | +0.21% | 3.71 | 22.29% |
| 2026-05-11 | 0.91 | 0.94 | 0.89 | 0.93 | +2.64% | 4.02 | 26.19% |
| 2026-05-08 | 0.93 | 0.93 | 0.91 | 0.91 | -2.26% | 1.99 | 13.25% |
| 2026-05-07 | 0.92 | 0.94 | 0.92 | 0.93 | +1.20% | 1.97 | 12.97% |
| 2026-05-06 | 0.91 | 0.93 | 0.91 | 0.92 | +1.21% | 1.97 | 13.11% |
| 2026-04-30 | 0.90 | 0.93 | 0.90 | 0.91 | +0.78% | 2.14 | 14.07% |
| 2026-04-29 | 0.90 | 0.91 | 0.89 | 0.90 | -0.11% | 1.86 | 12.18% |
| 2026-04-28 | 0.92 | 0.93 | 0.90 | 0.90 | -1.20% | 2.48 | 16.31% |
| 2026-04-27 | 0.91 | 0.92 | 0.90 | 0.91 | +0.55% | 1.69 | 11.40% |
| 2026-04-24 | 0.91 | 0.92 | 0.90 | 0.91 | -1.20% | 1.99 | 13.27% |
| 2026-04-23 | 0.94 | 0.94 | 0.91 | 0.92 | -2.65% | 2.88 | 19.63% |
| 2026-04-22 | 0.93 | 0.95 | 0.92 | 0.94 | +1.50% | 2.30 | 15.36% |