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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.34 | 1.34 | 1.26 | 1.27 | -5.01% | 0.19 | 7.16% |
| 2026-03-20 | 1.36 | 1.37 | 1.34 | 1.34 | -1.40% | 0.19 | 6.57% |
| 2026-03-19 | 1.37 | 1.37 | 1.32 | 1.35 | -2.10% | 0.21 | 7.27% |
| 2026-03-18 | 1.33 | 1.39 | 1.33 | 1.38 | +1.39% | 0.18 | 6.30% |
| 2026-03-17 | 1.40 | 1.40 | 1.36 | 1.36 | -2.36% | 0.26 | 8.71% |
| 2026-03-16 | 1.39 | 1.40 | 1.36 | 1.40 | +0.58% | 0.19 | 6.37% |
| 2026-03-13 | 1.40 | 1.40 | 1.39 | 1.39 | -1.21% | 0.15 | 4.99% |
| 2026-03-12 | 1.41 | 1.43 | 1.40 | 1.41 | -1.26% | 0.19 | 6.41% |
| 2026-03-11 | 1.44 | 1.45 | 1.42 | 1.43 | -0.90% | 0.17 | 5.43% |
| 2026-03-10 | 1.41 | 1.44 | 1.41 | 1.44 | +3.08% | 0.25 | 7.88% |
| 2026-03-09 | 1.41 | 1.41 | 1.36 | 1.40 | -1.34% | 0.32 | 10.86% |
| 2026-03-06 | 1.41 | 1.42 | 1.40 | 1.41 | +0.86% | 0.21 | 7.04% |
| 2026-03-05 | 1.40 | 1.42 | 1.40 | 1.40 | +1.30% | 0.21 | 6.99% |
| 2026-03-04 | 1.39 | 1.40 | 1.38 | 1.38 | -0.43% | 0.12 | 4.19% |
| 2026-03-03 | 1.47 | 1.47 | 1.39 | 1.39 | -5.25% | 0.21 | 7.00% |
| 2026-03-02 | 1.47 | 1.49 | 1.46 | 1.47 | -1.15% | 0.16 | 5.14% |
| 2026-02-27 | 1.48 | 1.49 | 1.46 | 1.48 | +0.27% | 0.24 | 7.56% |
| 2026-02-26 | 1.45 | 1.49 | 1.44 | 1.48 | +1.37% | 0.25 | 7.82% |
| 2026-02-25 | 1.46 | 1.46 | 1.44 | 1.46 | +1.11% | 0.24 | 7.49% |
| 2026-02-24 | 1.46 | 1.46 | 1.44 | 1.44 | -0.55% | 0.19 | 6.26% |