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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.81 | 0.82 | 0.79 | 0.79 | -4.36% | 1.28 | 10.56% |
| 2026-03-20 | 0.84 | 0.86 | 0.83 | 0.83 | -2.13% | 1.07 | 8.42% |
| 2026-03-19 | 0.85 | 0.86 | 0.84 | 0.84 | -1.86% | 1.31 | 10.27% |
| 2026-03-18 | 0.84 | 0.86 | 0.84 | 0.86 | +1.90% | 1.40 | 10.75% |
| 2026-03-17 | 0.83 | 0.87 | 0.83 | 0.84 | +0.72% | 1.86 | 13.84% |
| 2026-03-16 | 0.82 | 0.84 | 0.81 | 0.84 | +1.70% | 1.20 | 9.21% |
| 2026-03-13 | 0.83 | 0.84 | 0.82 | 0.82 | -0.84% | 0.96 | 7.38% |
| 2026-03-12 | 0.84 | 0.85 | 0.82 | 0.83 | -2.00% | 1.26 | 9.89% |
| 2026-03-11 | 0.86 | 0.86 | 0.84 | 0.85 | -1.51% | 1.20 | 9.27% |
| 2026-03-10 | 0.83 | 0.86 | 0.82 | 0.86 | +4.87% | 2.27 | 16.21% |
| 2026-03-09 | 0.82 | 0.83 | 0.81 | 0.82 | -1.32% | 1.24 | 9.22% |
| 2026-03-06 | 0.80 | 0.84 | 0.80 | 0.83 | +3.35% | 1.28 | 9.29% |
| 2026-03-05 | 0.80 | 0.81 | 0.79 | 0.81 | +1.39% | 0.96 | 7.08% |
| 2026-03-04 | 0.78 | 0.80 | 0.78 | 0.79 | +0.13% | 1.07 | 7.95% |
| 2026-03-03 | 0.83 | 0.83 | 0.79 | 0.79 | -4.46% | 1.74 | 13.27% |
| 2026-03-02 | 0.85 | 0.85 | 0.83 | 0.83 | -3.26% | 1.42 | 10.82% |
| 2026-02-27 | 0.85 | 0.86 | 0.85 | 0.86 | 0.00% | 0.58 | 4.35% |
| 2026-02-26 | 0.87 | 0.88 | 0.85 | 0.86 | -2.17% | 1.38 | 10.33% |
| 2026-02-25 | 0.87 | 0.88 | 0.86 | 0.88 | +0.46% | 1.27 | 9.17% |
| 2026-02-24 | 0.89 | 0.89 | 0.87 | 0.87 | -0.91% | 0.86 | 6.24% |