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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.49 | 1.49 | 1.46 | 1.48 | -0.87% | 0.18 | 6.29% |
| 2026-04-20 | 1.48 | 1.49 | 1.48 | 1.49 | +0.95% | 0.17 | 5.72% |
| 2026-04-17 | 1.47 | 1.48 | 1.46 | 1.48 | +0.48% | 0.22 | 7.64% |
| 2026-04-16 | 1.44 | 1.47 | 1.44 | 1.47 | +1.87% | 0.30 | 10.19% |
| 2026-04-15 | 1.45 | 1.46 | 1.44 | 1.44 | +0.28% | 0.21 | 7.12% |
| 2026-04-14 | 1.42 | 1.44 | 1.41 | 1.44 | +2.20% | 0.18 | 6.23% |
| 2026-04-13 | 1.40 | 1.42 | 1.39 | 1.41 | +0.50% | 0.25 | 8.63% |
| 2026-04-10 | 1.39 | 1.42 | 1.39 | 1.40 | +1.16% | 0.32 | 11.07% |
| 2026-04-09 | 1.38 | 1.40 | 1.36 | 1.38 | -0.65% | 0.27 | 9.45% |
| 2026-04-08 | 1.33 | 1.39 | 1.33 | 1.39 | +5.45% | 0.23 | 8.10% |
| 2026-04-07 | 1.32 | 1.33 | 1.31 | 1.32 | +0.92% | 0.23 | 8.33% |
| 2026-04-03 | 1.32 | 1.32 | 1.30 | 1.31 | +0.15% | 0.22 | 8.03% |
| 2026-04-02 | 1.33 | 1.34 | 1.30 | 1.31 | -2.68% | 0.24 | 8.70% |
| 2026-04-01 | 1.31 | 1.34 | 1.31 | 1.34 | +3.47% | 0.22 | 7.98% |
| 2026-03-31 | 1.32 | 1.34 | 1.30 | 1.30 | -2.33% | 0.22 | 7.88% |
| 2026-03-30 | 1.32 | 1.33 | 1.31 | 1.33 | -0.37% | 0.22 | 8.07% |
| 2026-03-27 | 1.30 | 1.34 | 1.29 | 1.33 | +1.52% | 0.24 | 8.97% |
| 2026-03-26 | 1.34 | 1.34 | 1.31 | 1.31 | -1.72% | 0.25 | 9.08% |
| 2026-03-25 | 1.33 | 1.35 | 1.33 | 1.34 | +1.60% | 0.16 | 5.62% |
| 2026-03-24 | 1.28 | 1.32 | 1.26 | 1.32 | +3.70% | 0.23 | 8.55% |