招商上证科创板综合ETF sh.589770
1.73
+1.95%
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 | 1.69 | 1.73 | 1.68 | 1.73 | +1.95% | 0.15 | 4.96% |
| 2026-05-21 | 1.78 | 1.80 | 1.68 | 1.69 | -4.19% | 0.37 | 11.33% |
| 2026-05-20 | 1.71 | 1.77 | 1.71 | 1.77 | +2.26% | 0.17 | 5.27% |
| 2026-05-19 | 1.68 | 1.73 | 1.64 | 1.73 | +2.55% | 0.19 | 6.31% |
| 2026-05-18 | 1.66 | 1.71 | 1.65 | 1.68 | +1.02% | 0.24 | 7.72% |
| 2026-05-15 | 1.69 | 1.72 | 1.64 | 1.67 | -1.30% | 0.19 | 6.12% |
| 2026-05-14 | 1.73 | 1.74 | 1.69 | 1.69 | -2.09% | 0.19 | 6.16% |
| 2026-05-13 | 1.70 | 1.73 | 1.66 | 1.73 | +1.71% | 0.19 | 6.12% |
| 2026-05-12 | 1.69 | 1.71 | 1.67 | 1.70 | +0.12% | 0.25 | 8.06% |
| 2026-05-11 | 1.65 | 1.70 | 1.65 | 1.69 | +3.61% | 0.31 | 9.92% |
| 2026-05-08 | 1.64 | 1.66 | 1.62 | 1.64 | -1.33% | 0.21 | 6.90% |
| 2026-05-07 | 1.64 | 1.67 | 1.61 | 1.66 | +1.97% | 0.21 | 6.81% |
| 2026-05-06 | 1.59 | 1.65 | 1.59 | 1.62 | +3.44% | 0.23 | 7.38% |
| 2026-04-30 | 1.50 | 1.57 | 1.50 | 1.57 | +3.83% | 0.18 | 6.17% |
| 2026-04-29 | 1.50 | 1.52 | 1.48 | 1.51 | +0.40% | 0.16 | 5.80% |
| 2026-04-28 | 1.56 | 1.56 | 1.50 | 1.51 | -1.50% | 0.18 | 6.11% |
| 2026-04-27 | 1.49 | 1.53 | 1.49 | 1.53 | +2.82% | 0.15 | 5.32% |
| 2026-04-24 | 1.48 | 1.50 | 1.46 | 1.49 | +0.81% | 0.14 | 5.06% |
| 2026-04-23 | 1.50 | 1.51 | 1.46 | 1.48 | -1.86% | 0.17 | 6.05% |
| 2026-04-22 | 1.48 | 1.50 | 1.48 | 1.50 | +1.83% | 0.16 | 5.64% |