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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.94 | 0.95 | 0.93 | 0.93 | -1.59% | 2.26 | 14.75% |
| 2026-04-20 | 0.95 | 0.97 | 0.94 | 0.95 | -0.84% | 2.27 | 14.86% |
| 2026-04-17 | 0.96 | 0.97 | 0.94 | 0.95 | -2.25% | 2.82 | 19.14% |
| 2026-04-16 | 0.96 | 0.98 | 0.95 | 0.98 | +0.83% | 3.34 | 22.73% |
| 2026-04-15 | 0.96 | 0.97 | 0.93 | 0.97 | +3.86% | 4.01 | 28.61% |
| 2026-04-14 | 0.93 | 0.93 | 0.91 | 0.93 | +0.65% | 2.38 | 18.17% |
| 2026-04-13 | 0.92 | 0.94 | 0.91 | 0.93 | +0.76% | 2.02 | 15.28% |
| 2026-04-10 | 0.92 | 0.94 | 0.91 | 0.92 | 0.00% | 2.64 | 19.03% |
| 2026-04-09 | 0.94 | 0.95 | 0.92 | 0.92 | -2.23% | 2.20 | 15.68% |
| 2026-04-08 | 0.94 | 0.95 | 0.92 | 0.94 | +2.06% | 3.10 | 23.00% |
| 2026-04-07 | 0.94 | 0.94 | 0.90 | 0.92 | -1.71% | 2.92 | 22.64% |
| 2026-04-03 | 0.93 | 0.94 | 0.93 | 0.94 | -1.78% | 2.65 | 20.24% |
| 2026-04-02 | 0.94 | 0.96 | 0.92 | 0.95 | +1.38% | 3.94 | 31.30% |
| 2026-04-01 | 0.89 | 0.94 | 0.88 | 0.94 | +7.42% | 4.31 | 33.10% |
| 2026-03-31 | 0.88 | 0.90 | 0.87 | 0.88 | -0.68% | 1.97 | 15.66% |
| 2026-03-30 | 0.86 | 0.90 | 0.86 | 0.88 | +0.46% | 3.31 | 25.88% |
| 2026-03-27 | 0.81 | 0.88 | 0.81 | 0.88 | +6.55% | 4.51 | 34.01% |
| 2026-03-26 | 0.83 | 0.85 | 0.82 | 0.82 | -0.36% | 1.56 | 12.01% |
| 2026-03-25 | 0.83 | 0.84 | 0.82 | 0.83 | 0.00% | 1.36 | 10.49% |
| 2026-03-24 | 0.80 | 0.83 | 0.80 | 0.83 | +4.68% | 1.89 | 15.09% |