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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.46 | 1.47 | 1.45 | 1.45 | -0.41% | 0.18 | 5.79% |
| 2026-02-12 | 1.43 | 1.46 | 1.43 | 1.46 | +1.46% | 0.16 | 5.05% |
| 2026-02-11 | 1.45 | 1.45 | 1.44 | 1.44 | -0.62% | 0.12 | 3.90% |
| 2026-02-10 | 1.45 | 1.46 | 1.44 | 1.45 | +0.49% | 0.14 | 4.57% |
| 2026-02-09 | 1.42 | 1.44 | 1.42 | 1.44 | +2.27% | 0.15 | 4.83% |
| 2026-02-06 | 1.40 | 1.42 | 1.39 | 1.41 | -0.28% | 0.16 | 5.49% |
| 2026-02-05 | 1.43 | 1.43 | 1.40 | 1.41 | -1.40% | 0.14 | 4.77% |
| 2026-02-04 | 1.44 | 1.44 | 1.41 | 1.43 | -1.04% | 0.15 | 4.82% |
| 2026-02-03 | 1.42 | 1.45 | 1.41 | 1.45 | +2.34% | 0.17 | 5.45% |
| 2026-02-02 | 1.47 | 1.47 | 1.41 | 1.41 | -3.62% | 0.20 | 6.36% |
| 2026-01-30 | 1.47 | 1.48 | 1.43 | 1.47 | -0.07% | 0.11 | 3.69% |
| 2026-01-29 | 1.49 | 1.51 | 1.47 | 1.47 | -2.46% | 0.06 | 1.80% |
| 2026-01-28 | 1.51 | 1.52 | 1.49 | 1.50 | -0.66% | 0.25 | 7.93% |
| 2026-01-27 | 1.40 | 1.51 | 1.40 | 1.51 | +1.68% | 0.12 | 3.66% |
| 2026-01-26 | 1.51 | 1.52 | 1.48 | 1.49 | -2.04% | 0.07 | 2.05% |
| 2026-01-23 | 1.49 | 1.52 | 1.49 | 1.52 | +1.88% | 0.21 | 6.40% |
| 2026-01-22 | 1.50 | 1.51 | 1.49 | 1.49 | +0.13% | 0.25 | 7.78% |
| 2026-01-21 | 1.46 | 1.50 | 1.46 | 1.49 | +1.98% | 0.21 | 6.56% |
| 2026-01-20 | 1.48 | 1.49 | 1.45 | 1.46 | -1.22% | 0.24 | 7.55% |
| 2026-01-19 | 1.48 | 1.49 | 1.48 | 1.48 | -0.34% | 0.21 | 6.63% |